Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 4,415 | 4,555 | 4,395 | 4,485 | 4,485 | +60 (+1.36%) | 72,000 |
4 Jan 2024 | JPY | 4,450 | 4,495 | 4,315 | 4,425 | 4,425 | -110 (-2.43%) | 150,900 |
29 Dec 2023 | JPY | 4,520 | 4,560 | 4,460 | 4,535 | 4,535 | +15 (+0.33%) | 79,800 |
28 Dec 2023 | JPY | 4,390 | 4,585 | 4,365 | 4,520 | 4,520 | -80 (-1.74%) | 232,500 |
27 Dec 2023 | JPY | 4,600 | 4,625 | 4,535 | 4,600 | 4,600 | -15 (-0.33%) | 323,700 |
26 Dec 2023 | JPY | 4,630 | 4,655 | 4,555 | 4,615 | 4,615 | -10 (-0.22%) | 139,500 |
25 Dec 2023 | JPY | 4,785 | 4,800 | 4,585 | 4,625 | 4,625 | -145 (-3.04%) | 163,300 |
22 Dec 2023 | JPY | 4,885 | 4,885 | 4,745 | 4,770 | 4,770 | -85 (-1.75%) | 111,300 |
21 Dec 2023 | JPY | 4,825 | 4,885 | 4,795 | 4,855 | 4,855 | +15 (+0.31%) | 47,600 |
20 Dec 2023 | JPY | 4,815 | 4,885 | 4,790 | 4,840 | 4,840 | +75 (+1.57%) | 71,200 |
19 Dec 2023 | JPY | 4,715 | 4,780 | 4,670 | 4,765 | 4,765 | +85 (+1.82%) | 44,300 |
18 Dec 2023 | JPY | 4,720 | 4,720 | 4,615 | 4,680 | 4,680 | -70 (-1.47%) | 103,700 |
15 Dec 2023 | JPY | 4,700 | 4,780 | 4,700 | 4,750 | 4,750 | +30 (+0.64%) | 42,000 |
14 Dec 2023 | JPY | 4,850 | 4,910 | 4,690 | 4,720 | 4,720 | -110 (-2.28%) | 113,100 |
13 Dec 2023 | JPY | 4,870 | 4,925 | 4,805 | 4,830 | 4,830 | -40 (-0.82%) | 46,600 |
12 Dec 2023 | JPY | 4,875 | 4,915 | 4,815 | 4,870 | 4,870 | +50 (+1.04%) | 59,300 |
11 Dec 2023 | JPY | 4,890 | 4,935 | 4,780 | 4,820 | 4,820 | -50 (-1.03%) | 80,600 |
8 Dec 2023 | JPY | 4,970 | 4,970 | 4,830 | 4,870 | 4,870 | -250 (-4.88%) | 167,000 |
7 Dec 2023 | JPY | 5,090 | 5,200 | 5,060 | 5,120 | 5,120 | 0.0 (0.0%) | 74,200 |
6 Dec 2023 | JPY | 4,975 | 5,120 | 4,945 | 5,120 | 5,120 | +180 (+3.64%) | 120,700 |
5 Dec 2023 | JPY | 4,960 | 5,040 | 4,920 | 4,940 | 4,940 | -45 (-0.90%) | 70,100 |
4 Dec 2023 | JPY | 4,820 | 5,070 | 4,820 | 4,985 | 4,985 | +175 (+3.64%) | 173,400 |
1 Dec 2023 | JPY | 4,810 | 4,850 | 4,805 | 4,810 | 4,810 | -70 (-1.43%) | 63,100 |
30 Nov 2023 | JPY | 4,850 | 4,890 | 4,810 | 4,880 | 4,880 | +70 (+1.46%) | 60,700 |
29 Nov 2023 | JPY | 4,800 | 4,820 | 4,745 | 4,810 | 4,810 | +10 (+0.21%) | 47,200 |
28 Nov 2023 | JPY | 4,870 | 4,900 | 4,780 | 4,800 | 4,800 | -115 (-2.34%) | 90,300 |
27 Nov 2023 | JPY | 4,920 | 4,945 | 4,840 | 4,915 | 4,915 | +65 (+1.34%) | 62,800 |
24 Nov 2023 | JPY | 4,930 | 5,020 | 4,850 | 4,850 | 4,850 | -135 (-2.71%) | 131,300 |
22 Nov 2023 | JPY | 4,850 | 4,990 | 4,830 | 4,985 | 4,985 | +140 (+2.89%) | 76,000 |
21 Nov 2023 | JPY | 5,000 | 5,000 | 4,835 | 4,845 | 4,845 | -185 (-3.68%) | 93,800 |