Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | JPY | 2,824 | 2,873.5 | 2,820.5 | 2,873.5 | 2,873.5 | +57.5 (+2.04%) | 491,400 |
5 Jan 2024 | JPY | 2,822 | 2,822 | 2,796.5 | 2,816 | 2,816 | +2.5 (+0.09%) | 292,400 |
4 Jan 2024 | JPY | 2,764 | 2,820 | 2,740.5 | 2,813.5 | 2,813.5 | +85.5 (+3.13%) | 513,700 |
29 Dec 2023 | JPY | 2,706 | 2,742 | 2,706 | 2,728 | 2,728 | +27.5 (+1.02%) | 250,000 |
28 Dec 2023 | JPY | 2,682 | 2,707.5 | 2,679 | 2,700.5 | 2,700.5 | +18 (+0.67%) | 392,900 |
27 Dec 2023 | JPY | 2,670 | 2,683.5 | 2,656.5 | 2,682.5 | 2,682.5 | +12.5 (+0.47%) | 221,200 |
26 Dec 2023 | JPY | 2,672 | 2,672 | 2,652 | 2,670 | 2,670 | -4.5 (-0.17%) | 214,900 |
25 Dec 2023 | JPY | 2,685 | 2,685 | 2,662 | 2,674.5 | 2,674.5 | +17.5 (+0.66%) | 138,700 |
22 Dec 2023 | JPY | 2,639.5 | 2,668.5 | 2,630.5 | 2,657 | 2,657 | +33 (+1.26%) | 210,600 |
21 Dec 2023 | JPY | 2,626.5 | 2,644.5 | 2,614 | 2,624 | 2,624 | -4.5 (-0.17%) | 260,400 |
20 Dec 2023 | JPY | 2,647 | 2,664.5 | 2,627 | 2,628.5 | 2,628.5 | -10 (-0.38%) | 299,400 |
19 Dec 2023 | JPY | 2,613.5 | 2,651.5 | 2,613.5 | 2,638.5 | 2,638.5 | +35.5 (+1.36%) | 311,300 |
18 Dec 2023 | JPY | 2,629 | 2,645 | 2,591 | 2,603 | 2,603 | -46 (-1.74%) | 340,200 |
15 Dec 2023 | JPY | 2,740 | 2,740.5 | 2,640 | 2,649 | 2,649 | -135.5 (-4.87%) | 680,400 |
14 Dec 2023 | JPY | 2,809.5 | 2,814 | 2,773.5 | 2,784.5 | 2,784.5 | -20.5 (-0.73%) | 309,900 |
13 Dec 2023 | JPY | 2,835 | 2,837 | 2,781 | 2,805 | 2,805 | -6.5 (-0.23%) | 305,500 |
12 Dec 2023 | JPY | 2,788 | 2,829.5 | 2,765.5 | 2,811.5 | 2,811.5 | +10.5 (+0.37%) | 384,100 |
11 Dec 2023 | JPY | 2,760 | 2,802.5 | 2,753 | 2,801 | 2,801 | +22.5 (+0.81%) | 311,200 |
8 Dec 2023 | JPY | 2,814.5 | 2,839.5 | 2,757 | 2,778.5 | 2,778.5 | +13.5 (+0.49%) | 475,500 |
7 Dec 2023 | JPY | 2,790 | 2,810 | 2,755 | 2,765 | 2,765 | +3.5 (+0.13%) | 308,300 |
6 Dec 2023 | JPY | 2,730 | 2,767.5 | 2,720 | 2,761.5 | 2,761.5 | +27.5 (+1.01%) | 392,700 |
5 Dec 2023 | JPY | 2,745.5 | 2,778.5 | 2,732.5 | 2,734 | 2,734 | -40 (-1.44%) | 284,200 |
4 Dec 2023 | JPY | 2,740 | 2,783 | 2,694 | 2,774 | 2,774 | -4.5 (-0.16%) | 463,700 |
1 Dec 2023 | JPY | 2,788 | 2,840 | 2,755.5 | 2,778.5 | 2,778.5 | +18.5 (+0.67%) | 503,800 |
30 Nov 2023 | JPY | 2,736 | 2,768 | 2,716 | 2,760 | 2,760 | +74 (+2.76%) | 624,300 |
29 Nov 2023 | JPY | 2,753 | 2,753 | 2,661 | 2,686 | 2,686 | +1,323.75 (+97.17%) | 413,000 |
29 Nov 2023 |
|
|||||||
28 Nov 2023 | JPY | 2,740 | 2,754.5 | 2,723.5 | 2,724.5 | 2,724.5 | -15.5 (-0.57%) | 298,800 |
27 Nov 2023 | JPY | 2,760 | 2,760 | 2,717.5 | 2,740 | 2,740 | -2.5 (-0.09%) | 235,400 |
24 Nov 2023 | JPY | 2,760 | 2,760 | 2,718.5 | 2,742.5 | 2,742.5 | +12.5 (+0.46%) | 308,200 |
22 Nov 2023 | JPY | 2,698.5 | 5,475 | 2,691.5 | 2,730 | 2,730 | +31.5 (+1.17%) | 369,400 |