Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | JPY | 2,740 | 2,755.5 | 2,731.5 | 2,750 | 2,750 | -24 (-0.87%) | 299,800 |
20 Dec 2023 | JPY | 2,776.5 | 2,793 | 2,758.5 | 2,774 | 2,774 | -18 (-0.64%) | 379,600 |
19 Dec 2023 | JPY | 2,757.5 | 2,811 | 2,755.5 | 2,792 | 2,792 | +42 (+1.53%) | 523,300 |
18 Dec 2023 | JPY | 2,746 | 2,762 | 2,731.5 | 2,750 | 2,750 | +19 (+0.70%) | 477,400 |
15 Dec 2023 | JPY | 2,715.5 | 2,744 | 2,693.5 | 2,731 | 2,731 | -64.5 (-2.31%) | 794,600 |
14 Dec 2023 | JPY | 2,753 | 2,806.5 | 2,750 | 2,795.5 | 2,795.5 | +31 (+1.12%) | 399,500 |
13 Dec 2023 | JPY | 2,823.5 | 2,832 | 2,762.5 | 2,764.5 | 2,764.5 | -97 (-3.39%) | 531,700 |
12 Dec 2023 | JPY | 2,882.5 | 2,903.5 | 2,855 | 2,861.5 | 2,861.5 | -14 (-0.49%) | 377,500 |
11 Dec 2023 | JPY | 2,832.5 | 2,882 | 2,831.5 | 2,875.5 | 2,875.5 | +35.5 (+1.25%) | 529,400 |
8 Dec 2023 | JPY | 2,846.5 | 2,848.5 | 2,823.5 | 2,840 | 2,840 | +13.5 (+0.48%) | 397,200 |
7 Dec 2023 | JPY | 2,831 | 2,845.5 | 2,813 | 2,826.5 | 2,826.5 | -28 (-0.98%) | 370,000 |
6 Dec 2023 | JPY | 2,859 | 2,868.5 | 2,833 | 2,854.5 | 2,854.5 | -3 (-0.10%) | 462,900 |
5 Dec 2023 | JPY | 2,830 | 2,877 | 2,827 | 2,857.5 | 2,857.5 | +33.5 (+1.19%) | 529,400 |
4 Dec 2023 | JPY | 2,780 | 2,825 | 2,777 | 2,824 | 2,824 | +41 (+1.47%) | 503,000 |
1 Dec 2023 | JPY | 2,773 | 2,790 | 2,769.5 | 2,783 | 2,783 | +14 (+0.51%) | 260,800 |
30 Nov 2023 | JPY | 2,751.5 | 2,787.5 | 2,745.5 | 2,769 | 2,769 | +0.5 (+0.02%) | 416,000 |
29 Nov 2023 | JPY | 2,797.5 | 2,797.5 | 2,756.5 | 2,768.5 | 2,768.5 | -29 (-1.04%) | 279,900 |
28 Nov 2023 | JPY | 2,803 | 2,804.5 | 2,788 | 2,797.5 | 2,797.5 | +4 (+0.14%) | 277,600 |
27 Nov 2023 | JPY | 2,761 | 2,809 | 2,761 | 2,793.5 | 2,793.5 | +32.5 (+1.18%) | 489,100 |
24 Nov 2023 | JPY | 2,770 | 2,775 | 2,750 | 2,761 | 2,761 | +14 (+0.51%) | 282,900 |
22 Nov 2023 | JPY | 2,752 | 2,758.5 | 2,733.5 | 2,747 | 2,747 | +27 (+0.99%) | 378,000 |
21 Nov 2023 | JPY | 2,700 | 2,722 | 2,695 | 2,720 | 2,720 | +2.5 (+0.09%) | 291,200 |
20 Nov 2023 | JPY | 2,721 | 2,736 | 2,701 | 2,717.5 | 2,717.5 | -12.5 (-0.46%) | 270,600 |
17 Nov 2023 | JPY | 2,701 | 2,731.5 | 2,698.5 | 2,730 | 2,730 | +28.5 (+1.05%) | 289,800 |
16 Nov 2023 | JPY | 2,709 | 2,714 | 2,695.5 | 2,701.5 | 2,701.5 | -4 (-0.15%) | 374,100 |
15 Nov 2023 | JPY | 2,707.5 | 2,709.5 | 2,688 | 2,705.5 | 2,705.5 | +12 (+0.45%) | 306,200 |
14 Nov 2023 | JPY | 2,689 | 2,703.5 | 2,679 | 2,693.5 | 2,693.5 | +11 (+0.41%) | 446,900 |
13 Nov 2023 | JPY | 2,699 | 2,701.5 | 2,672 | 2,682.5 | 2,682.5 | -16.5 (-0.61%) | 298,400 |
10 Nov 2023 | JPY | 2,668 | 2,699 | 2,656 | 2,699 | 2,699 | +35 (+1.31%) | 519,800 |
9 Nov 2023 | JPY | 2,644 | 2,670 | 2,628 | 2,664 | 2,664 | +33.5 (+1.27%) | 418,000 |