Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 3,170 | 3,259 | 3,134 | 3,259 | 3,259 | +74 (+2.32%) | 1,541,600 |
29 Dec 2023 | JPY | 3,198 | 3,213 | 3,166 | 3,185 | 3,185 | -8 (-0.25%) | 1,047,100 |
28 Dec 2023 | JPY | 3,185 | 3,207 | 3,167 | 3,193 | 3,193 | +2 (+0.06%) | 644,600 |
27 Dec 2023 | JPY | 3,189 | 3,194 | 3,172 | 3,191 | 3,191 | +22 (+0.69%) | 729,300 |
26 Dec 2023 | JPY | 3,161 | 3,179 | 3,152 | 3,169 | 3,169 | +2 (+0.06%) | 531,600 |
25 Dec 2023 | JPY | 3,205 | 3,205 | 3,149 | 3,167 | 3,167 | -19 (-0.60%) | 664,300 |
22 Dec 2023 | JPY | 3,186 | 3,204 | 3,172 | 3,186 | 3,186 | +16 (+0.50%) | 492,500 |
21 Dec 2023 | JPY | 3,188 | 3,188 | 3,159 | 3,170 | 3,170 | -41 (-1.28%) | 803,500 |
20 Dec 2023 | JPY | 3,203 | 3,235 | 3,195 | 3,211 | 3,211 | -7 (-0.22%) | 1,027,500 |
19 Dec 2023 | JPY | 3,160 | 3,222 | 3,131 | 3,218 | 3,218 | +19 (+0.59%) | 1,215,000 |
18 Dec 2023 | JPY | 3,187 | 3,211 | 3,152 | 3,199 | 3,199 | -22 (-0.68%) | 830,000 |
15 Dec 2023 | JPY | 3,212 | 3,237 | 3,202 | 3,221 | 3,221 | +14 (+0.44%) | 1,391,100 |
14 Dec 2023 | JPY | 3,288 | 3,297 | 3,192 | 3,207 | 3,207 | -117 (-3.52%) | 1,371,800 |
13 Dec 2023 | JPY | 3,340 | 3,344 | 3,303 | 3,324 | 3,324 | +29 (+0.88%) | 847,200 |
12 Dec 2023 | JPY | 3,339 | 3,340 | 3,285 | 3,295 | 3,295 | -30 (-0.90%) | 1,200,000 |
11 Dec 2023 | JPY | 3,295 | 3,325 | 3,279 | 3,325 | 3,325 | +83 (+2.56%) | 1,223,500 |
8 Dec 2023 | JPY | 3,321 | 3,327 | 3,225 | 3,242 | 3,242 | -137 (-4.05%) | 2,237,500 |
7 Dec 2023 | JPY | 3,400 | 3,400 | 3,356 | 3,379 | 3,379 | -36 (-1.05%) | 1,058,900 |
6 Dec 2023 | JPY | 3,344 | 3,418 | 3,338 | 3,415 | 3,415 | +70 (+2.09%) | 1,682,000 |
5 Dec 2023 | JPY | 3,324 | 3,363 | 3,320 | 3,345 | 3,345 | +20 (+0.60%) | 1,566,900 |
4 Dec 2023 | JPY | 3,295 | 3,340 | 3,266 | 3,325 | 3,325 | +3 (+0.09%) | 1,120,600 |
1 Dec 2023 | JPY | 3,319 | 3,348 | 3,296 | 3,322 | 3,322 | +29 (+0.88%) | 1,594,600 |
30 Nov 2023 | JPY | 3,340 | 3,340 | 3,255 | 3,293 | 3,293 | -38 (-1.14%) | 3,101,100 |
29 Nov 2023 | JPY | 3,352 | 3,379 | 3,325 | 3,331 | 3,331 | -39 (-1.16%) | 2,777,700 |
28 Nov 2023 | JPY | 3,339 | 3,415 | 3,321 | 3,370 | 3,370 | +263 (+8.46%) | 7,598,100 |
27 Nov 2023 | JPY | 3,107 | 3,121 | 3,086 | 3,107 | 3,107 | +24 (+0.78%) | 1,677,700 |
24 Nov 2023 | JPY | 3,097 | 3,105 | 3,082 | 3,083 | 3,083 | +10 (+0.33%) | 973,500 |
22 Nov 2023 | JPY | 3,045 | 3,106 | 3,037 | 3,073 | 3,073 | +43 (+1.42%) | 1,854,100 |
21 Nov 2023 | JPY | 3,040 | 3,046 | 3,008 | 3,030 | 3,030 | -19 (-0.62%) | 1,328,200 |
20 Nov 2023 | JPY | 3,140 | 3,149 | 3,046 | 3,049 | 3,049 | -88 (-2.81%) | 2,237,900 |