Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 4,800 | 4,833 | 4,764 | 4,823 | 4,823 | +43 (+0.90%) | 338,700 |
29 Dec 2023 | JPY | 4,770 | 4,799 | 4,762 | 4,780 | 4,780 | +12 (+0.25%) | 325,400 |
28 Dec 2023 | JPY | 4,805 | 4,814 | 4,763 | 4,768 | 4,768 | -36 (-0.75%) | 271,800 |
27 Dec 2023 | JPY | 4,788 | 4,823 | 4,776 | 4,804 | 4,804 | +35 (+0.73%) | 446,900 |
26 Dec 2023 | JPY | 4,740 | 4,780 | 4,717 | 4,769 | 4,769 | +67 (+1.42%) | 464,100 |
25 Dec 2023 | JPY | 4,630 | 4,706 | 4,625 | 4,702 | 4,702 | +113 (+2.46%) | 488,800 |
22 Dec 2023 | JPY | 4,581 | 4,590 | 4,544 | 4,589 | 4,589 | +25 (+0.55%) | 295,900 |
21 Dec 2023 | JPY | 4,618 | 4,647 | 4,563 | 4,564 | 4,564 | -49 (-1.06%) | 412,000 |
20 Dec 2023 | JPY | 4,600 | 4,637 | 4,586 | 4,613 | 4,613 | +51 (+1.12%) | 444,500 |
19 Dec 2023 | JPY | 4,506 | 4,639 | 4,506 | 4,562 | 4,562 | +126 (+2.84%) | 644,000 |
18 Dec 2023 | JPY | 4,436 | 4,458 | 4,401 | 4,436 | 4,436 | -30 (-0.67%) | 306,500 |
15 Dec 2023 | JPY | 4,496 | 4,514 | 4,446 | 4,466 | 4,466 | -66 (-1.46%) | 495,100 |
14 Dec 2023 | JPY | 4,518 | 4,544 | 4,456 | 4,532 | 4,532 | +41 (+0.91%) | 358,700 |
13 Dec 2023 | JPY | 4,546 | 4,563 | 4,483 | 4,491 | 4,491 | -63 (-1.38%) | 310,600 |
12 Dec 2023 | JPY | 4,565 | 4,580 | 4,535 | 4,554 | 4,554 | +13 (+0.29%) | 317,400 |
11 Dec 2023 | JPY | 4,527 | 4,551 | 4,520 | 4,541 | 4,541 | +22 (+0.49%) | 291,700 |
8 Dec 2023 | JPY | 4,482 | 4,520 | 4,465 | 4,519 | 4,519 | +18 (+0.40%) | 605,200 |
7 Dec 2023 | JPY | 4,487 | 4,522 | 4,474 | 4,501 | 4,501 | -3 (-0.07%) | 397,800 |
6 Dec 2023 | JPY | 4,440 | 4,510 | 4,423 | 4,504 | 4,504 | +51 (+1.15%) | 355,500 |
5 Dec 2023 | JPY | 4,409 | 4,467 | 4,390 | 4,453 | 4,453 | +84 (+1.92%) | 576,500 |
4 Dec 2023 | JPY | 4,397 | 4,401 | 4,369 | 4,369 | 4,369 | -41 (-0.93%) | 358,900 |
1 Dec 2023 | JPY | 4,428 | 4,445 | 4,406 | 4,410 | 4,410 | +16 (+0.36%) | 268,400 |
30 Nov 2023 | JPY | 4,377 | 4,420 | 4,337 | 4,394 | 4,394 | 0.0 (0.0%) | 394,800 |
29 Nov 2023 | JPY | 4,410 | 4,420 | 4,370 | 4,394 | 4,394 | -27 (-0.61%) | 244,700 |
28 Nov 2023 | JPY | 4,409 | 4,429 | 4,401 | 4,421 | 4,421 | +33 (+0.75%) | 362,700 |
27 Nov 2023 | JPY | 4,381 | 4,411 | 4,350 | 4,388 | 4,388 | +48 (+1.11%) | 275,800 |
24 Nov 2023 | JPY | 4,375 | 4,376 | 4,333 | 4,340 | 4,340 | +1 (+0.02%) | 267,200 |
22 Nov 2023 | JPY | 4,307 | 4,340 | 4,305 | 4,339 | 4,339 | +33 (+0.77%) | 223,200 |
21 Nov 2023 | JPY | 4,307 | 4,342 | 4,278 | 4,306 | 4,306 | -16 (-0.37%) | 335,900 |
20 Nov 2023 | JPY | 4,353 | 4,377 | 4,311 | 4,322 | 4,322 | -38 (-0.87%) | 281,900 |