Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 2,218 | 2,337 | 2,196 | 2,264 | 2,264 | +52 (+2.35%) | 240,200 |
26 Dec 2023 | JPY | 2,365 | 2,406 | 2,124 | 2,212 | 2,212 | -178 (-7.45%) | 488,900 |
25 Dec 2023 | JPY | 2,249 | 2,409 | 2,231 | 2,390 | 2,390 | +160 (+7.17%) | 357,700 |
22 Dec 2023 | JPY | 2,211 | 2,249 | 2,191 | 2,230 | 2,230 | +20 (+0.90%) | 84,200 |
21 Dec 2023 | JPY | 2,184 | 2,237 | 2,159 | 2,210 | 2,210 | +9 (+0.41%) | 118,500 |
20 Dec 2023 | JPY | 2,157 | 2,249 | 2,150 | 2,201 | 2,201 | +22 (+1.01%) | 179,800 |
19 Dec 2023 | JPY | 2,221 | 2,224 | 2,111 | 2,179 | 2,179 | -47 (-2.11%) | 266,700 |
18 Dec 2023 | JPY | 2,071 | 2,230 | 2,070 | 2,226 | 2,226 | +156 (+7.54%) | 601,100 |
15 Dec 2023 | JPY | 1,858 | 2,099 | 1,851 | 2,070 | 2,070 | +222 (+12.01%) | 536,700 |
14 Dec 2023 | JPY | 1,849 | 1,887 | 1,839 | 1,848 | 1,848 | +18 (+0.98%) | 113,100 |
13 Dec 2023 | JPY | 1,811 | 1,839 | 1,790 | 1,830 | 1,830 | +13 (+0.72%) | 79,900 |
12 Dec 2023 | JPY | 1,841 | 1,867 | 1,811 | 1,817 | 1,817 | -4 (-0.22%) | 123,000 |
11 Dec 2023 | JPY | 1,754 | 1,840 | 1,754 | 1,821 | 1,821 | +69 (+3.94%) | 116,000 |
8 Dec 2023 | JPY | 1,730 | 1,762 | 1,704 | 1,752 | 1,752 | +22 (+1.27%) | 103,400 |
7 Dec 2023 | JPY | 1,765 | 1,765 | 1,685 | 1,730 | 1,730 | -36 (-2.04%) | 198,300 |
6 Dec 2023 | JPY | 1,783 | 1,820 | 1,766 | 1,766 | 1,766 | -28 (-1.56%) | 74,100 |
5 Dec 2023 | JPY | 1,809 | 1,809 | 1,756 | 1,794 | 1,794 | -20 (-1.10%) | 93,700 |
4 Dec 2023 | JPY | 1,760 | 1,833 | 1,730 | 1,814 | 1,814 | +61 (+3.48%) | 181,400 |
1 Dec 2023 | JPY | 1,860 | 1,867 | 1,740 | 1,753 | 1,753 | -175 (-9.08%) | 459,700 |
30 Nov 2023 | JPY | 1,851 | 1,942 | 1,830 | 1,928 | 1,928 | +58 (+3.10%) | 202,500 |
29 Nov 2023 | JPY | 1,810 | 1,879 | 1,770 | 1,870 | 1,870 | +53 (+2.92%) | 158,700 |
28 Nov 2023 | JPY | 1,830 | 1,856 | 1,803 | 1,817 | 1,817 | -33 (-1.78%) | 68,600 |
27 Nov 2023 | JPY | 1,871 | 1,896 | 1,829 | 1,850 | 1,850 | -21 (-1.12%) | 121,400 |
24 Nov 2023 | JPY | 1,806 | 1,881 | 1,774 | 1,871 | 1,871 | +65 (+3.60%) | 194,900 |
22 Nov 2023 | JPY | 1,769 | 1,833 | 1,758 | 1,806 | 1,806 | +28 (+1.57%) | 159,700 |
21 Nov 2023 | JPY | 1,757 | 1,814 | 1,744 | 1,778 | 1,778 | +43 (+2.48%) | 303,500 |
20 Nov 2023 | JPY | 1,650 | 1,746 | 1,632 | 1,735 | 1,735 | +85 (+5.15%) | 217,900 |
17 Nov 2023 | JPY | 1,608 | 1,676 | 1,602 | 1,650 | 1,650 | +11 (+0.67%) | 214,300 |
16 Nov 2023 | JPY | 1,782 | 1,783 | 1,620 | 1,639 | 1,639 | -121 (-6.88%) | 510,000 |
15 Nov 2023 | JPY | 1,600 | 1,760 | 1,582 | 1,760 | 1,760 | +300 (+20.55%) | 534,900 |