Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | JPY | 5,434 | 5,474 | 5,415 | 5,474 | 5,474 | +44 (+0.81%) | 1,188,500 |
24 Jan 2024 | JPY | 5,524 | 5,525 | 5,428 | 5,430 | 5,430 | -108 (-1.95%) | 1,455,500 |
23 Jan 2024 | JPY | 5,528 | 5,555 | 5,481 | 5,538 | 5,538 | +38 (+0.69%) | 1,882,700 |
22 Jan 2024 | JPY | 5,500 | 5,519 | 5,441 | 5,500 | 5,500 | -57 (-1.03%) | 2,431,000 |
19 Jan 2024 | JPY | 5,660 | 5,664 | 5,520 | 5,557 | 5,557 | -27 (-0.48%) | 1,730,900 |
18 Jan 2024 | JPY | 5,590 | 5,629 | 5,578 | 5,584 | 5,584 | -31 (-0.55%) | 1,170,600 |
17 Jan 2024 | JPY | 5,708 | 5,757 | 5,615 | 5,615 | 5,615 | -115 (-2.01%) | 1,920,400 |
16 Jan 2024 | JPY | 5,750 | 5,770 | 5,713 | 5,730 | 5,730 | +26 (+0.46%) | 1,290,500 |
15 Jan 2024 | JPY | 5,732 | 5,732 | 5,693 | 5,704 | 5,704 | -2 (-0.04%) | 312,800 |
12 Jan 2024 | JPY | 5,659 | 5,710 | 5,600 | 5,706 | 5,706 | +186 (+3.37%) | 3,066,100 |
11 Jan 2024 | JPY | 5,521 | 5,540 | 5,483 | 5,520 | 5,520 | +71 (+1.30%) | 2,337,500 |
10 Jan 2024 | JPY | 5,435 | 5,458 | 5,403 | 5,449 | 5,449 | +31 (+0.57%) | 2,171,000 |
9 Jan 2024 | JPY | 5,488 | 5,488 | 5,342 | 5,418 | 5,418 | +52 (+0.97%) | 2,622,000 |
5 Jan 2024 | JPY | 5,370 | 5,375 | 5,304 | 5,366 | 5,366 | +25 (+0.47%) | 2,147,400 |
4 Jan 2024 | JPY | 5,284 | 5,341 | 5,218 | 5,341 | 5,341 | +83 (+1.58%) | 2,076,200 |
29 Dec 2023 | JPY | 5,215 | 5,283 | 5,214 | 5,258 | 5,258 | +30 (+0.57%) | 1,549,000 |
28 Dec 2023 | JPY | 5,260 | 5,301 | 5,226 | 5,228 | 5,228 | -170 (-3.15%) | 1,759,100 |
27 Dec 2023 | JPY | 5,394 | 5,408 | 5,363 | 5,398 | 5,398 | +34 (+0.63%) | 1,968,900 |
26 Dec 2023 | JPY | 5,387 | 5,387 | 5,331 | 5,364 | 5,364 | +7 (+0.13%) | 848,700 |
25 Dec 2023 | JPY | 5,345 | 5,378 | 5,331 | 5,357 | 5,357 | +21 (+0.39%) | 760,000 |
22 Dec 2023 | JPY | 5,350 | 5,389 | 5,324 | 5,336 | 5,336 | -9 (-0.17%) | 1,124,100 |
21 Dec 2023 | JPY | 5,349 | 5,362 | 5,328 | 5,345 | 5,345 | -33 (-0.61%) | 894,000 |
20 Dec 2023 | JPY | 5,319 | 5,387 | 5,319 | 5,378 | 5,378 | +72 (+1.36%) | 1,776,200 |
19 Dec 2023 | JPY | 5,220 | 5,319 | 5,215 | 5,306 | 5,306 | +106 (+2.04%) | 1,406,200 |
18 Dec 2023 | JPY | 5,255 | 5,258 | 5,157 | 5,200 | 5,200 | -115 (-2.16%) | 2,389,500 |
15 Dec 2023 | JPY | 5,366 | 5,371 | 5,289 | 5,315 | 5,315 | -51 (-0.95%) | 2,421,200 |
14 Dec 2023 | JPY | 5,406 | 5,423 | 5,257 | 5,366 | 5,366 | -75 (-1.38%) | 3,473,600 |
13 Dec 2023 | JPY | 5,528 | 5,529 | 5,424 | 5,441 | 5,441 | -77 (-1.40%) | 1,751,000 |
12 Dec 2023 | JPY | 5,545 | 5,561 | 5,497 | 5,518 | 5,518 | +25 (+0.46%) | 1,579,100 |
11 Dec 2023 | JPY | 5,498 | 5,524 | 5,475 | 5,493 | 5,493 | +28 (+0.51%) | 1,261,500 |