Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 3,480 | 3,500 | 3,454 | 3,474 | 3,474 | -4 (-0.12%) | 356,400 |
28 Dec 2023 | JPY | 3,485 | 3,530 | 3,472 | 3,478 | 3,478 | -23 (-0.66%) | 274,400 |
27 Dec 2023 | JPY | 3,499 | 3,518 | 3,480 | 3,501 | 3,501 | +30 (+0.86%) | 364,900 |
26 Dec 2023 | JPY | 3,478 | 3,478 | 3,441 | 3,471 | 3,471 | -3 (-0.09%) | 263,100 |
25 Dec 2023 | JPY | 3,495 | 3,500 | 3,446 | 3,474 | 3,474 | +34 (+0.99%) | 331,300 |
22 Dec 2023 | JPY | 3,448 | 3,458 | 3,418 | 3,440 | 3,440 | +21 (+0.61%) | 273,300 |
21 Dec 2023 | JPY | 3,443 | 3,452 | 3,411 | 3,419 | 3,419 | -47 (-1.36%) | 354,600 |
20 Dec 2023 | JPY | 3,463 | 3,495 | 3,453 | 3,466 | 3,466 | -15 (-0.43%) | 570,600 |
19 Dec 2023 | JPY | 3,515 | 3,515 | 3,450 | 3,481 | 3,481 | -8 (-0.23%) | 724,700 |
18 Dec 2023 | JPY | 3,476 | 3,521 | 3,463 | 3,489 | 3,489 | -53 (-1.50%) | 540,600 |
15 Dec 2023 | JPY | 3,623 | 3,623 | 3,512 | 3,542 | 3,542 | -129 (-3.51%) | 1,282,400 |
14 Dec 2023 | JPY | 3,595 | 3,676 | 3,560 | 3,671 | 3,671 | +81 (+2.26%) | 908,000 |
13 Dec 2023 | JPY | 3,652 | 3,654 | 3,556 | 3,590 | 3,590 | -67 (-1.83%) | 617,200 |
12 Dec 2023 | JPY | 3,665 | 3,716 | 3,634 | 3,657 | 3,657 | +77 (+2.15%) | 1,292,400 |
11 Dec 2023 | JPY | 3,439 | 3,584 | 3,427 | 3,580 | 3,580 | +78 (+2.23%) | 818,000 |
8 Dec 2023 | JPY | 3,550 | 3,599 | 3,492 | 3,502 | 3,502 | +203 (+6.15%) | 2,327,600 |
7 Dec 2023 | JPY | 3,276 | 3,305 | 3,274 | 3,299 | 3,299 | -9 (-0.27%) | 387,000 |
6 Dec 2023 | JPY | 3,259 | 3,315 | 3,254 | 3,308 | 3,308 | +32 (+0.98%) | 306,400 |
5 Dec 2023 | JPY | 3,222 | 3,291 | 3,222 | 3,276 | 3,276 | +41 (+1.27%) | 405,200 |
4 Dec 2023 | JPY | 3,216 | 3,240 | 3,207 | 3,235 | 3,235 | +14 (+0.43%) | 264,500 |
1 Dec 2023 | JPY | 3,252 | 3,260 | 3,221 | 3,221 | 3,221 | -3 (-0.09%) | 263,700 |
30 Nov 2023 | JPY | 3,202 | 3,236 | 3,196 | 3,224 | 3,224 | -21 (-0.65%) | 414,000 |
29 Nov 2023 | JPY | 3,257 | 3,269 | 3,229 | 3,245 | 3,245 | -3 (-0.09%) | 285,900 |
28 Nov 2023 | JPY | 3,239 | 3,257 | 3,224 | 3,248 | 3,248 | +4 (+0.12%) | 415,700 |
27 Nov 2023 | JPY | 3,295 | 3,299 | 3,232 | 3,244 | 3,244 | -29 (-0.89%) | 320,300 |
24 Nov 2023 | JPY | 3,300 | 3,300 | 3,251 | 3,273 | 3,273 | -1 (-0.03%) | 348,300 |
22 Nov 2023 | JPY | 3,206 | 3,278 | 3,205 | 3,274 | 3,274 | +70 (+2.18%) | 375,800 |
21 Nov 2023 | JPY | 3,199 | 3,216 | 3,181 | 3,204 | 3,204 | -3 (-0.09%) | 439,900 |
20 Nov 2023 | JPY | 3,246 | 3,267 | 3,187 | 3,207 | 3,207 | -61 (-1.87%) | 423,300 |
17 Nov 2023 | JPY | 3,232 | 3,269 | 3,223 | 3,268 | 3,268 | +29 (+0.90%) | 373,500 |