Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | JPY | 4,935 | 5,050 | 4,875 | 4,950 | 4,950 | -25 (-0.50%) | 29,900 |
11 Jan 2024 | JPY | 4,830 | 5,030 | 4,800 | 4,975 | 4,975 | +185 (+3.86%) | 46,100 |
10 Jan 2024 | JPY | 4,815 | 4,950 | 4,785 | 4,790 | 4,790 | -65 (-1.34%) | 30,000 |
9 Jan 2024 | JPY | 4,760 | 4,985 | 4,760 | 4,855 | 4,855 | +90 (+1.89%) | 57,200 |
5 Jan 2024 | JPY | 5,180 | 5,190 | 4,735 | 4,765 | 4,765 | -295 (-5.83%) | 110,400 |
4 Jan 2024 | JPY | 5,080 | 5,210 | 5,050 | 5,060 | 5,060 | -90 (-1.75%) | 40,500 |
29 Dec 2023 | JPY | 5,080 | 5,240 | 5,010 | 5,150 | 5,150 | -20 (-0.39%) | 68,700 |
28 Dec 2023 | JPY | 5,400 | 5,440 | 5,150 | 5,170 | 5,170 | -130 (-2.45%) | 112,500 |
27 Dec 2023 | JPY | 4,960 | 5,300 | 4,900 | 5,300 | 5,300 | +335 (+6.75%) | 172,900 |
26 Dec 2023 | JPY | 4,965 | 4,965 | 4,965 | 4,965 | 4,965 | -145 (-2.84%) | 1,600 |
25 Dec 2023 | JPY | 5,200 | 5,270 | 4,885 | 5,110 | 5,110 | +220 (+4.50%) | 155,800 |
22 Dec 2023 | JPY | 4,495 | 4,940 | 4,460 | 4,890 | 4,890 | +430 (+9.64%) | 232,000 |
21 Dec 2023 | JPY | 4,260 | 4,465 | 4,240 | 4,460 | 4,460 | +115 (+2.65%) | 69,900 |
20 Dec 2023 | JPY | 4,300 | 4,515 | 4,245 | 4,345 | 4,345 | +135 (+3.21%) | 140,700 |
19 Dec 2023 | JPY | 4,255 | 4,330 | 4,180 | 4,210 | 4,210 | -55 (-1.29%) | 64,900 |
18 Dec 2023 | JPY | 4,080 | 4,300 | 4,070 | 4,265 | 4,265 | +165 (+4.02%) | 86,000 |
15 Dec 2023 | JPY | 4,045 | 4,260 | 3,960 | 4,100 | 4,100 | +100 (+2.50%) | 121,600 |
14 Dec 2023 | JPY | 3,980 | 4,040 | 3,830 | 4,000 | 4,000 | +80 (+2.04%) | 90,000 |
13 Dec 2023 | JPY | 3,665 | 3,930 | 3,615 | 3,920 | 3,920 | +255 (+6.96%) | 83,400 |
12 Dec 2023 | JPY | 3,950 | 3,950 | 3,625 | 3,665 | 3,665 | -245 (-6.27%) | 133,700 |
11 Dec 2023 | JPY | 4,130 | 4,230 | 3,900 | 3,910 | 3,910 | -150 (-3.69%) | 80,000 |
8 Dec 2023 | JPY | 4,050 | 4,190 | 4,005 | 4,060 | 4,060 | -25 (-0.61%) | 50,900 |
7 Dec 2023 | JPY | 4,065 | 4,100 | 4,000 | 4,085 | 4,085 | -20 (-0.49%) | 32,700 |
6 Dec 2023 | JPY | 4,120 | 4,190 | 3,990 | 4,105 | 4,105 | +45 (+1.11%) | 77,300 |
5 Dec 2023 | JPY | 4,010 | 4,200 | 3,960 | 4,060 | 4,060 | +50 (+1.25%) | 141,000 |
4 Dec 2023 | JPY | 3,915 | 4,110 | 3,895 | 4,010 | 4,010 | +165 (+4.29%) | 140,500 |
1 Dec 2023 | JPY | 4,030 | 4,350 | 3,810 | 3,845 | 3,845 | -115 (-2.90%) | 281,500 |
30 Nov 2023 | JPY | 3,835 | 4,085 | 3,705 | 3,960 | 3,960 | +95 (+2.46%) | 282,500 |
29 Nov 2023 | JPY | 4,020 | 4,170 | 3,840 | 3,865 | 3,865 | -365 (-8.63%) | 327,300 |
28 Nov 2023 | JPY | 4,525 | 5,270 | 4,145 | 4,230 | 4,230 | -500 (-10.57%) | 830,400 |