Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 4,960 | 5,010 | 4,880 | 4,980 | 4,980 | +40 (+0.81%) | 82,100 |
4 Jan 2024 | JPY | 4,585 | 4,940 | 4,570 | 4,940 | 4,940 | +380 (+8.33%) | 111,400 |
29 Dec 2023 | JPY | 4,610 | 4,610 | 4,470 | 4,560 | 4,560 | -20 (-0.44%) | 36,200 |
28 Dec 2023 | JPY | 4,420 | 4,635 | 4,420 | 4,580 | 4,580 | +140 (+3.15%) | 76,100 |
27 Dec 2023 | JPY | 4,470 | 4,470 | 4,355 | 4,440 | 4,440 | -40 (-0.89%) | 43,100 |
26 Dec 2023 | JPY | 4,415 | 4,480 | 4,330 | 4,480 | 4,480 | +65 (+1.47%) | 33,700 |
25 Dec 2023 | JPY | 4,420 | 4,420 | 4,340 | 4,415 | 4,415 | +40 (+0.91%) | 31,900 |
22 Dec 2023 | JPY | 4,215 | 4,395 | 4,180 | 4,375 | 4,375 | +175 (+4.17%) | 57,700 |
21 Dec 2023 | JPY | 4,125 | 4,200 | 4,110 | 4,200 | 4,200 | +90 (+2.19%) | 38,700 |
20 Dec 2023 | JPY | 4,095 | 4,160 | 4,095 | 4,110 | 4,110 | +15 (+0.37%) | 22,100 |
19 Dec 2023 | JPY | 4,115 | 4,125 | 4,085 | 4,095 | 4,095 | -5 (-0.12%) | 21,300 |
18 Dec 2023 | JPY | 4,040 | 4,125 | 4,030 | 4,100 | 4,100 | +70 (+1.74%) | 25,200 |
15 Dec 2023 | JPY | 4,010 | 4,075 | 4,010 | 4,030 | 4,030 | -30 (-0.74%) | 18,900 |
14 Dec 2023 | JPY | 4,090 | 4,120 | 4,030 | 4,060 | 4,060 | -25 (-0.61%) | 28,900 |
13 Dec 2023 | JPY | 4,070 | 4,120 | 4,065 | 4,085 | 4,085 | +15 (+0.37%) | 20,700 |
12 Dec 2023 | JPY | 4,030 | 4,080 | 4,025 | 4,070 | 4,070 | +55 (+1.37%) | 23,100 |
11 Dec 2023 | JPY | 3,950 | 4,050 | 3,950 | 4,015 | 4,015 | +90 (+2.29%) | 27,300 |
8 Dec 2023 | JPY | 3,935 | 3,975 | 3,900 | 3,925 | 3,925 | -35 (-0.88%) | 37,000 |
7 Dec 2023 | JPY | 3,920 | 3,980 | 3,905 | 3,960 | 3,960 | +30 (+0.76%) | 32,400 |
6 Dec 2023 | JPY | 3,985 | 3,995 | 3,915 | 3,930 | 3,930 | -55 (-1.38%) | 42,000 |
5 Dec 2023 | JPY | 3,990 | 4,015 | 3,955 | 3,985 | 3,985 | -20 (-0.50%) | 26,800 |
4 Dec 2023 | JPY | 4,085 | 4,085 | 3,980 | 4,005 | 4,005 | -10 (-0.25%) | 31,900 |
1 Dec 2023 | JPY | 3,995 | 4,015 | 3,980 | 4,015 | 4,015 | +25 (+0.63%) | 17,800 |
30 Nov 2023 | JPY | 3,980 | 4,015 | 3,975 | 3,990 | 3,990 | +25 (+0.63%) | 18,800 |
29 Nov 2023 | JPY | 3,955 | 3,995 | 3,905 | 3,965 | 3,965 | -30 (-0.75%) | 50,000 |
28 Nov 2023 | JPY | 4,040 | 4,070 | 3,950 | 3,995 | 3,995 | -100 (-2.44%) | 75,100 |
27 Nov 2023 | JPY | 4,195 | 4,225 | 4,025 | 4,095 | 4,095 | -30 (-0.73%) | 99,300 |
24 Nov 2023 | JPY | 4,180 | 4,225 | 4,020 | 4,125 | 4,125 | +145 (+3.64%) | 141,200 |
22 Nov 2023 | JPY | 3,785 | 3,980 | 3,785 | 3,980 | 3,980 | +190 (+5.01%) | 91,800 |
21 Nov 2023 | JPY | 3,630 | 3,790 | 3,630 | 3,790 | 3,790 | +160 (+4.41%) | 50,000 |