Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 1,518 | 1,527.5 | 1,504.5 | 1,522 | 1,522 | 0.0 (0.0%) | 1,702,300 |
26 Dec 2023 | JPY | 1,558.5 | 1,560 | 1,514.5 | 1,522 | 1,522 | -25.5 (-1.65%) | 1,807,900 |
25 Dec 2023 | JPY | 1,525 | 1,555 | 1,519 | 1,547.5 | 1,547.5 | +40 (+2.65%) | 2,342,700 |
22 Dec 2023 | JPY | 1,505 | 1,513.5 | 1,492 | 1,507.5 | 1,507.5 | +18.5 (+1.24%) | 2,078,900 |
21 Dec 2023 | JPY | 1,515 | 1,517.5 | 1,485.5 | 1,489 | 1,489 | -31.5 (-2.07%) | 2,578,400 |
20 Dec 2023 | JPY | 1,528 | 1,541.5 | 1,517 | 1,520.5 | 1,520.5 | +5 (+0.33%) | 2,640,200 |
19 Dec 2023 | JPY | 1,522 | 1,525 | 1,498.5 | 1,515.5 | 1,515.5 | -2.5 (-0.16%) | 1,773,900 |
18 Dec 2023 | JPY | 1,525 | 1,526.5 | 1,491.5 | 1,518 | 1,518 | -15 (-0.98%) | 2,276,200 |
15 Dec 2023 | JPY | 1,541 | 1,544 | 1,523.5 | 1,533 | 1,533 | -22.5 (-1.45%) | 2,229,900 |
14 Dec 2023 | JPY | 1,630 | 1,635 | 1,549.5 | 1,555.5 | 1,555.5 | -85.5 (-5.21%) | 3,451,300 |
13 Dec 2023 | JPY | 1,645.5 | 1,671.5 | 1,640.5 | 1,641 | 1,641 | -3.5 (-0.21%) | 1,688,700 |
12 Dec 2023 | JPY | 1,632 | 1,654.5 | 1,622 | 1,644.5 | 1,644.5 | +25.5 (+1.58%) | 1,746,800 |
11 Dec 2023 | JPY | 1,639 | 1,651.5 | 1,615.5 | 1,619 | 1,619 | -10 (-0.61%) | 1,941,400 |
8 Dec 2023 | JPY | 1,651 | 1,668 | 1,624 | 1,629 | 1,629 | -22.5 (-1.36%) | 3,189,700 |
7 Dec 2023 | JPY | 1,659.5 | 1,665 | 1,642.5 | 1,651.5 | 1,651.5 | -34 (-2.02%) | 2,586,800 |
6 Dec 2023 | JPY | 1,680 | 1,687 | 1,672 | 1,685.5 | 1,685.5 | +12 (+0.72%) | 1,256,700 |
5 Dec 2023 | JPY | 1,673 | 1,690.5 | 1,668.5 | 1,673.5 | 1,673.5 | -12 (-0.71%) | 2,200,500 |
4 Dec 2023 | JPY | 1,700.5 | 1,709 | 1,681 | 1,685.5 | 1,685.5 | -25 (-1.46%) | 1,798,900 |
1 Dec 2023 | JPY | 1,676 | 1,717 | 1,673 | 1,710.5 | 1,710.5 | +39.5 (+2.36%) | 3,054,100 |
30 Nov 2023 | JPY | 1,669.5 | 1,681.5 | 1,643 | 1,671 | 1,671 | +1 (+0.06%) | 4,466,000 |
29 Nov 2023 | JPY | 1,701.5 | 1,709.5 | 1,670 | 1,670 | 1,670 | -49.5 (-2.88%) | 2,634,300 |
28 Nov 2023 | JPY | 1,717 | 1,720 | 1,704.5 | 1,719.5 | 1,719.5 | +5 (+0.29%) | 1,930,500 |
27 Nov 2023 | JPY | 1,706 | 1,743.5 | 1,696.5 | 1,714.5 | 1,714.5 | +27.5 (+1.63%) | 2,689,800 |
24 Nov 2023 | JPY | 1,720 | 1,723 | 1,686.5 | 1,687 | 1,687 | -18 (-1.06%) | 2,331,000 |
22 Nov 2023 | JPY | 1,710.5 | 1,720 | 1,700 | 1,705 | 1,705 | -22.5 (-1.30%) | 2,061,100 |
21 Nov 2023 | JPY | 1,731 | 1,736 | 1,703.5 | 1,727.5 | 1,727.5 | -10 (-0.58%) | 2,094,200 |
20 Nov 2023 | JPY | 1,744 | 1,767 | 1,735.5 | 1,737.5 | 1,737.5 | -6.5 (-0.37%) | 1,507,200 |
17 Nov 2023 | JPY | 1,708.5 | 1,748 | 1,700.5 | 1,744 | 1,744 | +28 (+1.63%) | 1,888,800 |
16 Nov 2023 | JPY | 1,757.5 | 1,758.5 | 1,712 | 1,716 | 1,716 | -52.5 (-2.97%) | 2,792,400 |
15 Nov 2023 | JPY | 1,774.5 | 1,788 | 1,742 | 1,768.5 | 1,768.5 | -2.5 (-0.14%) | 2,610,200 |