Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,874.3334 | 1,887.3334 | 1,851.6666 | 1,881.6666 | 1,881.6666 | +16.667 (+0.89%) | 6,571,200 |
29 Dec 2023 | JPY | 1,865 | 1,870.6666 | 1,850 | 1,865 | 1,865 | 0.0 (0.0%) | 7,002,600 |
28 Dec 2023 | JPY | 1,867.3334 | 1,867.6666 | 1,860 | 1,865 | 1,865 | -3 (-0.16%) | 3,613,200 |
27 Dec 2023 | JPY | 1,868 | 1,868 | 1,868 | 1,868 | 1,868 | +17 (+0.92%) | 5,458,800 |
26 Dec 2023 | JPY | 1,853.3334 | 1,854.3334 | 1,835.6666 | 1,851 | 1,851 | -2.333 (-0.13%) | 3,279,300 |
25 Dec 2023 | JPY | 1,857.3334 | 1,861.6666 | 1,842.3334 | 1,853.3334 | 1,853.3334 | +3.333 (+0.18%) | 2,554,500 |
22 Dec 2023 | JPY | 1,829.6666 | 1,853 | 1,828.6666 | 1,850 | 1,850 | +22 (+1.20%) | 5,108,100 |
21 Dec 2023 | JPY | 1,840 | 1,845 | 1,819 | 1,828 | 1,828 | -2 (-0.11%) | 6,953,400 |
20 Dec 2023 | JPY | 1,816.6666 | 1,853 | 1,816.6666 | 1,830 | 1,830 | +24.667 (+1.37%) | 12,646,500 |
19 Dec 2023 | JPY | 1,810.3334 | 1,814.3334 | 1,788.6666 | 1,805.3334 | 1,805.3334 | +11.667 (+0.65%) | 9,878,400 |
18 Dec 2023 | JPY | 1,802 | 1,806.3334 | 1,772.3334 | 1,793.6666 | 1,793.6666 | -35.333 (-1.93%) | 11,444,700 |
15 Dec 2023 | JPY | 1,878.3334 | 1,881 | 1,827.6666 | 1,829 | 1,829 | -68 (-3.58%) | 16,772,400 |
14 Dec 2023 | JPY | 1,894 | 1,916.6666 | 1,887 | 1,897 | 1,897 | -19.667 (-1.03%) | 5,406,300 |
13 Dec 2023 | JPY | 1,925.6666 | 1,931.3334 | 1,914.6666 | 1,916.6666 | 1,916.6666 | -26.333 (-1.36%) | 4,869,300 |
12 Dec 2023 | JPY | 1,943.3334 | 1,961.6666 | 1,934 | 1,943 | 1,943 | +13 (+0.67%) | 5,470,200 |
11 Dec 2023 | JPY | 1,926.6666 | 1,946.3334 | 1,919.3334 | 1,930 | 1,930 | +20 (+1.05%) | 4,623,000 |
8 Dec 2023 | JPY | 1,922.6666 | 1,933 | 1,899 | 1,910 | 1,910 | -3.667 (-0.19%) | 11,256,600 |
7 Dec 2023 | JPY | 1,960.3334 | 1,965.6666 | 1,912.3334 | 1,913.6666 | 1,913.6666 | -46.667 (-2.38%) | 7,972,200 |
6 Dec 2023 | JPY | 1,934.6666 | 1,966.3334 | 1,930 | 1,960.3334 | 1,960.3334 | +37 (+1.92%) | 5,553,300 |
5 Dec 2023 | JPY | 1,943.3334 | 1,949.6666 | 1,919.6666 | 1,923.3334 | 1,923.3334 | 0.0 (0.0%) | 5,659,500 |
4 Dec 2023 | JPY | 1,923 | 1,930.3334 | 1,907.3334 | 1,923.3334 | 1,923.3334 | -5.667 (-0.29%) | 7,450,500 |
1 Dec 2023 | JPY | 1,960 | 1,973.3334 | 1,910.6666 | 1,929 | 1,929 | +97.333 (+5.31%) | 21,465,900 |
30 Nov 2023 | JPY | 1,821 | 1,835.6666 | 1,804.3334 | 1,831.6666 | 1,831.6666 | -1.667 (-0.09%) | 11,880,000 |
29 Nov 2023 | JPY | 1,883.3334 | 1,885.3334 | 1,832.6666 | 1,833.3334 | 1,833.3334 | -73 (-3.83%) | 10,907,700 |
28 Nov 2023 | JPY | 1,927.6666 | 1,930.6666 | 1,896.6666 | 1,906.3334 | 1,906.3334 | -25.333 (-1.31%) | 5,919,900 |
27 Nov 2023 | JPY | 1,915.6666 | 1,932.6666 | 1,914 | 1,931.6666 | 1,931.6666 | +16.667 (+0.87%) | 4,460,100 |
24 Nov 2023 | JPY | 1,900.6666 | 1,915.6666 | 1,891 | 1,915 | 1,915 | +20.333 (+1.07%) | 5,060,700 |
22 Nov 2023 | JPY | 1,890 | 1,909.6666 | 1,885.3334 | 1,894.6666 | 1,894.6666 | +5.667 (+0.30%) | 3,544,200 |
21 Nov 2023 | JPY | 1,888.6666 | 1,902 | 1,884.6666 | 1,889 | 1,889 | +1.333 (+0.07%) | 5,190,600 |
20 Nov 2023 | JPY | 1,924 | 1,925.6666 | 1,883 | 1,887.6666 | 1,887.6666 | -39.667 (-2.06%) | 5,367,300 |