Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,125 | 2,127 | 2,075 | 2,107 | 2,107 | -54 (-2.50%) | 822,600 |
29 Dec 2023 | JPY | 2,149 | 2,169 | 2,140 | 2,161 | 2,161 | -3 (-0.14%) | 277,200 |
28 Dec 2023 | JPY | 2,169.5 | 2,170 | 2,148 | 2,164 | 2,164 | -2 (-0.09%) | 186,100 |
27 Dec 2023 | JPY | 2,180 | 2,180 | 2,150 | 2,166 | 2,166 | -15 (-0.69%) | 442,800 |
26 Dec 2023 | JPY | 2,210 | 2,225 | 2,172 | 2,181 | 2,181 | -19 (-0.86%) | 338,700 |
25 Dec 2023 | JPY | 2,162.5 | 2,200 | 2,159 | 2,200 | 2,200 | +47.5 (+2.21%) | 424,800 |
22 Dec 2023 | JPY | 2,143 | 2,168.5 | 2,133.5 | 2,152.5 | 2,152.5 | +17 (+0.80%) | 303,500 |
21 Dec 2023 | JPY | 2,120 | 2,143.5 | 2,113 | 2,135.5 | 2,135.5 | -24 (-1.11%) | 487,200 |
20 Dec 2023 | JPY | 2,210 | 2,218 | 2,159.5 | 2,159.5 | 2,159.5 | -55 (-2.48%) | 488,800 |
19 Dec 2023 | JPY | 2,173 | 2,220.5 | 2,163.5 | 2,214.5 | 2,214.5 | +47.5 (+2.19%) | 593,200 |
18 Dec 2023 | JPY | 2,136.5 | 2,181.5 | 2,113.5 | 2,167 | 2,167 | -19.5 (-0.89%) | 624,300 |
15 Dec 2023 | JPY | 2,229 | 2,238.5 | 2,173 | 2,186.5 | 2,186.5 | -58 (-2.58%) | 974,700 |
14 Dec 2023 | JPY | 2,320.5 | 2,338.5 | 2,234 | 2,244.5 | 2,244.5 | -94 (-4.02%) | 691,300 |
13 Dec 2023 | JPY | 2,365 | 2,408 | 2,322 | 2,338.5 | 2,338.5 | -10 (-0.43%) | 568,100 |
12 Dec 2023 | JPY | 2,310 | 2,366.5 | 2,297 | 2,348.5 | 2,348.5 | +59.5 (+2.60%) | 518,600 |
11 Dec 2023 | JPY | 2,263 | 2,289.5 | 2,248.5 | 2,289 | 2,289 | +29 (+1.28%) | 348,400 |
8 Dec 2023 | JPY | 2,265.5 | 2,281 | 2,243 | 2,260 | 2,260 | +0.5 (+0.02%) | 490,100 |
7 Dec 2023 | JPY | 2,273 | 2,306 | 2,255.5 | 2,259.5 | 2,259.5 | -56.5 (-2.44%) | 409,700 |
6 Dec 2023 | JPY | 2,272.5 | 2,323.5 | 2,270 | 2,316 | 2,316 | +43.5 (+1.91%) | 418,100 |
5 Dec 2023 | JPY | 2,296 | 2,296 | 2,265.5 | 2,272.5 | 2,272.5 | -23.5 (-1.02%) | 396,500 |
4 Dec 2023 | JPY | 2,295 | 2,310.5 | 2,269 | 2,296 | 2,296 | -14 (-0.61%) | 395,900 |
1 Dec 2023 | JPY | 2,345.5 | 2,347.5 | 2,305 | 2,310 | 2,310 | -38 (-1.62%) | 411,400 |
30 Nov 2023 | JPY | 2,325.5 | 2,351 | 2,315 | 2,348 | 2,348 | +24.5 (+1.05%) | 618,500 |
29 Nov 2023 | JPY | 2,350 | 2,356 | 2,322 | 2,323.5 | 2,323.5 | +1 (+0.04%) | 598,400 |
28 Nov 2023 | JPY | 2,332 | 2,339.5 | 2,300.5 | 2,322.5 | 2,322.5 | -21 (-0.90%) | 468,800 |
27 Nov 2023 | JPY | 2,407 | 2,422 | 2,333 | 2,343.5 | 2,343.5 | -56.5 (-2.35%) | 618,000 |
24 Nov 2023 | JPY | 2,436.5 | 2,436.5 | 2,395.5 | 2,400 | 2,400 | -22.5 (-0.93%) | 442,000 |
22 Nov 2023 | JPY | 2,398 | 2,462 | 2,394.5 | 2,422.5 | 2,422.5 | +18.5 (+0.77%) | 793,800 |
21 Nov 2023 | JPY | 2,361.5 | 2,406 | 2,332 | 2,404 | 2,404 | +32 (+1.35%) | 733,700 |
20 Nov 2023 | JPY | 2,366 | 2,400.5 | 2,362.5 | 2,372 | 2,372 | +10.5 (+0.44%) | 528,400 |