Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,039 | 2,067 | 2,023 | 2,064 | 2,064 | +24 (+1.18%) | 42,900 |
29 Dec 2023 | JPY | 2,034 | 2,040 | 2,009 | 2,040 | 2,040 | +2 (+0.10%) | 25,200 |
28 Dec 2023 | JPY | 2,010 | 2,056 | 2,005 | 2,038 | 2,038 | +37 (+1.85%) | 45,800 |
27 Dec 2023 | JPY | 2,006 | 2,026 | 1,990 | 2,001 | 2,001 | +1 (+0.05%) | 20,700 |
26 Dec 2023 | JPY | 1,970 | 2,016 | 1,970 | 2,000 | 2,000 | +28 (+1.42%) | 19,700 |
25 Dec 2023 | JPY | 2,000 | 2,000 | 1,972 | 1,972 | 1,972 | -14 (-0.70%) | 15,400 |
22 Dec 2023 | JPY | 1,965 | 2,016 | 1,964 | 1,986 | 1,986 | +19 (+0.97%) | 23,900 |
21 Dec 2023 | JPY | 1,970 | 1,976 | 1,950 | 1,967 | 1,967 | -9 (-0.46%) | 19,400 |
20 Dec 2023 | JPY | 1,980 | 2,004 | 1,970 | 1,976 | 1,976 | -3 (-0.15%) | 21,900 |
19 Dec 2023 | JPY | 1,953 | 1,984 | 1,950 | 1,979 | 1,979 | +26 (+1.33%) | 18,900 |
18 Dec 2023 | JPY | 1,943 | 1,964 | 1,920 | 1,953 | 1,953 | -10 (-0.51%) | 23,000 |
15 Dec 2023 | JPY | 2,009 | 2,009 | 1,961 | 1,963 | 1,963 | -25 (-1.26%) | 36,600 |
14 Dec 2023 | JPY | 2,031 | 2,031 | 1,970 | 1,988 | 1,988 | -29 (-1.44%) | 37,800 |
13 Dec 2023 | JPY | 2,032 | 2,050 | 2,011 | 2,017 | 2,017 | -10 (-0.49%) | 20,700 |
12 Dec 2023 | JPY | 2,054 | 2,068 | 2,024 | 2,027 | 2,027 | -28 (-1.36%) | 27,300 |
11 Dec 2023 | JPY | 1,985 | 2,055 | 1,985 | 2,055 | 2,055 | +70 (+3.53%) | 59,400 |
8 Dec 2023 | JPY | 1,996 | 2,003 | 1,980 | 1,985 | 1,985 | -16 (-0.80%) | 28,100 |
7 Dec 2023 | JPY | 2,018 | 2,024 | 1,991 | 2,001 | 2,001 | -29 (-1.43%) | 30,800 |
6 Dec 2023 | JPY | 2,029 | 2,043 | 2,013 | 2,030 | 2,030 | +22 (+1.10%) | 30,800 |
5 Dec 2023 | JPY | 2,019 | 2,022 | 2,002 | 2,008 | 2,008 | -13 (-0.64%) | 15,500 |
4 Dec 2023 | JPY | 2,031 | 2,031 | 2,000 | 2,021 | 2,021 | -17 (-0.83%) | 24,600 |
1 Dec 2023 | JPY | 2,023 | 2,065 | 2,015 | 2,038 | 2,038 | +20 (+0.99%) | 35,800 |
30 Nov 2023 | JPY | 1,996 | 2,019 | 1,960 | 2,018 | 2,018 | +28 (+1.41%) | 41,500 |
29 Nov 2023 | JPY | 2,001 | 2,015 | 1,988 | 1,990 | 1,990 | -5 (-0.25%) | 28,200 |
28 Nov 2023 | JPY | 1,983 | 2,012 | 1,974 | 1,995 | 1,995 | +20 (+1.01%) | 23,300 |
27 Nov 2023 | JPY | 1,985 | 2,012 | 1,975 | 1,975 | 1,975 | -2 (-0.10%) | 30,900 |
24 Nov 2023 | JPY | 1,995 | 1,995 | 1,974 | 1,977 | 1,977 | -10 (-0.50%) | 17,300 |
22 Nov 2023 | JPY | 1,974 | 2,007 | 1,964 | 1,987 | 1,987 | -1 (-0.05%) | 26,400 |
21 Nov 2023 | JPY | 2,019 | 2,019 | 1,973 | 1,988 | 1,988 | -9 (-0.45%) | 31,900 |
20 Nov 2023 | JPY | 2,031 | 2,048 | 1,993 | 1,997 | 1,997 | -37 (-1.82%) | 52,900 |