Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 3,167 | 3,200 | 3,132 | 3,185 | 3,185 | +18 (+0.57%) | 1,333,300 |
29 Dec 2023 | JPY | 3,181 | 3,187 | 3,150 | 3,167 | 3,167 | +5 (+0.16%) | 1,090,100 |
28 Dec 2023 | JPY | 3,148 | 3,169 | 3,132 | 3,162 | 3,162 | +32 (+1.02%) | 869,700 |
27 Dec 2023 | JPY | 3,100 | 3,132 | 3,099 | 3,130 | 3,130 | +24 (+0.77%) | 1,251,700 |
26 Dec 2023 | JPY | 3,100 | 3,109 | 3,071 | 3,106 | 3,106 | -14 (-0.45%) | 1,371,800 |
25 Dec 2023 | JPY | 3,149 | 3,149 | 3,114 | 3,120 | 3,120 | -7 (-0.22%) | 720,900 |
22 Dec 2023 | JPY | 3,105 | 3,144 | 3,097 | 3,127 | 3,127 | +9 (+0.29%) | 1,167,600 |
21 Dec 2023 | JPY | 3,106 | 3,126 | 3,103 | 3,118 | 3,118 | -23 (-0.73%) | 892,900 |
20 Dec 2023 | JPY | 3,145 | 3,164 | 3,125 | 3,141 | 3,141 | +1 (+0.03%) | 1,360,300 |
19 Dec 2023 | JPY | 3,107 | 3,148 | 3,086 | 3,140 | 3,140 | +41 (+1.32%) | 1,053,800 |
18 Dec 2023 | JPY | 3,064 | 3,099 | 3,057 | 3,099 | 3,099 | -4 (-0.13%) | 1,142,400 |
15 Dec 2023 | JPY | 3,162 | 3,162 | 3,094 | 3,103 | 3,103 | -54 (-1.71%) | 1,821,600 |
14 Dec 2023 | JPY | 3,113 | 3,158 | 3,101 | 3,157 | 3,157 | +33 (+1.06%) | 1,394,100 |
13 Dec 2023 | JPY | 3,130 | 3,147 | 3,114 | 3,124 | 3,124 | -12 (-0.38%) | 1,633,500 |
12 Dec 2023 | JPY | 3,191 | 3,196 | 3,136 | 3,136 | 3,136 | -44 (-1.38%) | 1,704,400 |
11 Dec 2023 | JPY | 3,169 | 3,197 | 3,151 | 3,180 | 3,180 | +20 (+0.63%) | 1,507,000 |
8 Dec 2023 | JPY | 3,216 | 3,250 | 3,151 | 3,160 | 3,160 | -57 (-1.77%) | 2,681,800 |
7 Dec 2023 | JPY | 3,300 | 3,303 | 3,217 | 3,217 | 3,217 | -84 (-2.54%) | 2,145,400 |
6 Dec 2023 | JPY | 3,252 | 3,307 | 3,241 | 3,301 | 3,301 | +10 (+0.30%) | 1,764,700 |
5 Dec 2023 | JPY | 3,270 | 3,304 | 3,268 | 3,291 | 3,291 | +15 (+0.46%) | 1,389,600 |
4 Dec 2023 | JPY | 3,293 | 3,314 | 3,242 | 3,276 | 3,276 | -16 (-0.49%) | 1,551,800 |
1 Dec 2023 | JPY | 3,315 | 3,335 | 3,266 | 3,292 | 3,292 | -11 (-0.33%) | 1,568,400 |
30 Nov 2023 | JPY | 3,275 | 3,308 | 3,272 | 3,303 | 3,303 | -5 (-0.15%) | 2,684,200 |
29 Nov 2023 | JPY | 3,362 | 3,366 | 3,306 | 3,308 | 3,308 | -41 (-1.22%) | 1,598,500 |
28 Nov 2023 | JPY | 3,410 | 3,415 | 3,344 | 3,349 | 3,349 | -70 (-2.05%) | 2,150,100 |
27 Nov 2023 | JPY | 3,440 | 3,485 | 3,415 | 3,419 | 3,419 | -36 (-1.04%) | 1,381,400 |
24 Nov 2023 | JPY | 3,532 | 3,541 | 3,453 | 3,455 | 3,455 | -47 (-1.34%) | 1,644,600 |
22 Nov 2023 | JPY | 3,467 | 3,580 | 3,467 | 3,502 | 3,502 | +50 (+1.45%) | 2,209,800 |
21 Nov 2023 | JPY | 3,389 | 3,454 | 3,388 | 3,452 | 3,452 | +67 (+1.98%) | 2,068,800 |
20 Nov 2023 | JPY | 3,400 | 3,444 | 3,375 | 3,385 | 3,385 | +17 (+0.50%) | 1,628,100 |