Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 2,455 | 2,475.5 | 2,452.5 | 2,473.5 | 2,473.5 | +23 (+0.94%) | 371,600 |
26 Dec 2023 | JPY | 2,475 | 2,480.5 | 2,441.5 | 2,450.5 | 2,450.5 | -18.5 (-0.75%) | 374,400 |
25 Dec 2023 | JPY | 2,475.5 | 2,475.5 | 2,438 | 2,469 | 2,469 | -6.5 (-0.26%) | 551,300 |
22 Dec 2023 | JPY | 2,483 | 2,495 | 2,470 | 2,475.5 | 2,475.5 | -7.5 (-0.30%) | 691,000 |
21 Dec 2023 | JPY | 2,503 | 2,510 | 2,480 | 2,483 | 2,483 | -51.5 (-2.03%) | 917,900 |
20 Dec 2023 | JPY | 2,564 | 2,572 | 2,531 | 2,534.5 | 2,534.5 | -28 (-1.09%) | 671,200 |
19 Dec 2023 | JPY | 2,560 | 2,587.5 | 2,539.5 | 2,562.5 | 2,562.5 | -3 (-0.12%) | 674,500 |
18 Dec 2023 | JPY | 2,539 | 2,577.5 | 2,529 | 2,565.5 | 2,565.5 | +0.5 (+0.02%) | 1,050,800 |
15 Dec 2023 | JPY | 2,635.5 | 2,645.5 | 2,557.5 | 2,565 | 2,565 | -82 (-3.10%) | 1,375,500 |
14 Dec 2023 | JPY | 2,635.5 | 2,656.5 | 2,623 | 2,647 | 2,647 | +53.5 (+2.06%) | 1,599,800 |
13 Dec 2023 | JPY | 2,600 | 2,636.5 | 2,589 | 2,593.5 | 2,593.5 | +8 (+0.31%) | 951,400 |
12 Dec 2023 | JPY | 2,595.5 | 2,608 | 2,571 | 2,585.5 | 2,585.5 | -8.5 (-0.33%) | 502,200 |
11 Dec 2023 | JPY | 2,565 | 2,594 | 2,557 | 2,594 | 2,594 | +26.5 (+1.03%) | 765,400 |
8 Dec 2023 | JPY | 2,656 | 2,680 | 2,561.5 | 2,567.5 | 2,567.5 | +61.5 (+2.45%) | 1,903,300 |
7 Dec 2023 | JPY | 2,525 | 2,551.5 | 2,491.5 | 2,506 | 2,506 | -14 (-0.56%) | 576,400 |
6 Dec 2023 | JPY | 2,484.5 | 2,525.5 | 2,467.5 | 2,520 | 2,520 | +62.5 (+2.54%) | 1,215,600 |
5 Dec 2023 | JPY | 2,486 | 2,489 | 2,451.5 | 2,457.5 | 2,457.5 | -31.5 (-1.27%) | 822,000 |
4 Dec 2023 | JPY | 2,432.5 | 2,509 | 2,426.5 | 2,489 | 2,489 | +38.5 (+1.57%) | 1,112,900 |
1 Dec 2023 | JPY | 2,449 | 2,461 | 2,432.5 | 2,450.5 | 2,450.5 | +10 (+0.41%) | 632,300 |
30 Nov 2023 | JPY | 2,426 | 2,446.5 | 2,411 | 2,440.5 | 2,440.5 | -3.5 (-0.14%) | 795,800 |
29 Nov 2023 | JPY | 2,469 | 2,491.5 | 2,442.5 | 2,444 | 2,444 | -17.5 (-0.71%) | 643,600 |
28 Nov 2023 | JPY | 2,448 | 2,465.5 | 2,433 | 2,461.5 | 2,461.5 | +21.5 (+0.88%) | 817,200 |
27 Nov 2023 | JPY | 2,418 | 2,446 | 2,407 | 2,440 | 2,440 | +46 (+1.92%) | 1,054,800 |
24 Nov 2023 | JPY | 2,426 | 2,428.5 | 2,377 | 2,394 | 2,394 | -32 (-1.32%) | 953,600 |
22 Nov 2023 | JPY | 2,424.5 | 2,435 | 2,410 | 2,426 | 2,426 | -9 (-0.37%) | 637,000 |
21 Nov 2023 | JPY | 2,426.5 | 2,435 | 2,398.5 | 2,435 | 2,435 | +9 (+0.37%) | 649,200 |
20 Nov 2023 | JPY | 2,430 | 2,449 | 2,417 | 2,426 | 2,426 | -21.5 (-0.88%) | 591,600 |
17 Nov 2023 | JPY | 2,368 | 2,451.5 | 2,366 | 2,447.5 | 2,447.5 | +29.5 (+1.22%) | 453,700 |
16 Nov 2023 | JPY | 2,450 | 2,460 | 2,413.5 | 2,418 | 2,418 | -24.5 (-1.00%) | 750,200 |
15 Nov 2023 | JPY | 2,460.5 | 2,462 | 2,414 | 2,442.5 | 2,442.5 | -2 (-0.08%) | 904,100 |