Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 4,210 | 4,245 | 4,105 | 4,225 | 4,225 | -25 (-0.59%) | 59,300 |
29 Dec 2023 | JPY | 4,085 | 4,280 | 4,070 | 4,250 | 4,250 | +165 (+4.04%) | 82,600 |
28 Dec 2023 | JPY | 4,090 | 4,135 | 4,005 | 4,085 | 4,085 | -25 (-0.61%) | 50,000 |
27 Dec 2023 | JPY | 4,055 | 4,130 | 3,975 | 4,110 | 4,110 | +55 (+1.36%) | 60,400 |
26 Dec 2023 | JPY | 4,070 | 4,070 | 3,965 | 4,055 | 4,055 | -20 (-0.49%) | 56,700 |
25 Dec 2023 | JPY | 3,995 | 4,245 | 3,990 | 4,075 | 4,075 | +80 (+2.00%) | 85,100 |
22 Dec 2023 | JPY | 3,920 | 4,080 | 3,890 | 3,995 | 3,995 | +80 (+2.04%) | 69,200 |
21 Dec 2023 | JPY | 4,015 | 4,015 | 3,865 | 3,915 | 3,915 | -170 (-4.16%) | 122,500 |
20 Dec 2023 | JPY | 4,040 | 4,150 | 3,930 | 4,085 | 4,085 | +115 (+2.90%) | 147,400 |
19 Dec 2023 | JPY | 3,665 | 3,970 | 3,645 | 3,970 | 3,970 | +365 (+10.12%) | 262,700 |
18 Dec 2023 | JPY | 3,765 | 3,860 | 3,525 | 3,605 | 3,605 | -190 (-5.01%) | 249,600 |
15 Dec 2023 | JPY | 3,750 | 3,805 | 3,580 | 3,795 | 3,795 | -25 (-0.65%) | 218,400 |
14 Dec 2023 | JPY | 4,175 | 4,235 | 3,760 | 3,820 | 3,820 | -360 (-8.61%) | 356,500 |
13 Dec 2023 | JPY | 4,095 | 4,265 | 3,625 | 4,180 | 4,180 | +385 (+10.14%) | 1,087,300 |
12 Dec 2023 | JPY | 3,795 | 3,795 | 3,795 | 3,795 | 3,795 | +700 (+22.62%) | 41,200 |
11 Dec 2023 | JPY | 2,817 | 3,100 | 2,817 | 3,095 | 3,095 | +285 (+10.14%) | 212,600 |
8 Dec 2023 | JPY | 2,777 | 2,827 | 2,750 | 2,810 | 2,810 | +3 (+0.11%) | 50,700 |
7 Dec 2023 | JPY | 2,869 | 2,869 | 2,781 | 2,807 | 2,807 | -65 (-2.26%) | 52,200 |
6 Dec 2023 | JPY | 2,886 | 2,909 | 2,838 | 2,872 | 2,872 | -30 (-1.03%) | 78,000 |
5 Dec 2023 | JPY | 2,996 | 3,005 | 2,900 | 2,902 | 2,902 | -123 (-4.07%) | 89,500 |
4 Dec 2023 | JPY | 3,070 | 3,085 | 3,020 | 3,025 | 3,025 | -45 (-1.47%) | 39,100 |
1 Dec 2023 | JPY | 3,075 | 3,130 | 3,020 | 3,070 | 3,070 | -60 (-1.92%) | 62,300 |
30 Nov 2023 | JPY | 3,055 | 3,135 | 3,040 | 3,130 | 3,130 | +45 (+1.46%) | 40,200 |
29 Nov 2023 | JPY | 3,125 | 3,150 | 3,045 | 3,085 | 3,085 | -65 (-2.06%) | 38,100 |
28 Nov 2023 | JPY | 3,165 | 3,215 | 3,125 | 3,150 | 3,150 | -45 (-1.41%) | 32,100 |
27 Nov 2023 | JPY | 3,250 | 3,255 | 3,170 | 3,195 | 3,195 | -55 (-1.69%) | 26,500 |
24 Nov 2023 | JPY | 3,280 | 3,280 | 3,220 | 3,250 | 3,250 | -10 (-0.31%) | 24,700 |
22 Nov 2023 | JPY | 3,195 | 3,260 | 3,170 | 3,260 | 3,260 | +60 (+1.88%) | 31,100 |
21 Nov 2023 | JPY | 3,250 | 3,295 | 3,155 | 3,200 | 3,200 | -35 (-1.08%) | 64,000 |
20 Nov 2023 | JPY | 3,180 | 3,260 | 3,180 | 3,235 | 3,235 | +70 (+2.21%) | 48,200 |