Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,086 | 2,095 | 2,067 | 2,090.5 | 2,090.5 | -24 (-1.14%) | 3,768,600 |
29 Dec 2023 | JPY | 2,105.5 | 2,116 | 2,097.5 | 2,114.5 | 2,114.5 | -4.5 (-0.21%) | 2,330,800 |
28 Dec 2023 | JPY | 2,111 | 2,130 | 2,107.5 | 2,119 | 2,119 | -17 (-0.80%) | 2,093,900 |
27 Dec 2023 | JPY | 2,136 | 2,136 | 2,136 | 2,136 | 2,136 | -5 (-0.23%) | 531,500 |
26 Dec 2023 | JPY | 2,140 | 2,144 | 2,132.5 | 2,141 | 2,141 | 0.0 (0.0%) | 1,956,400 |
25 Dec 2023 | JPY | 2,151 | 2,157.5 | 2,123 | 2,141 | 2,141 | -3.5 (-0.16%) | 2,229,400 |
22 Dec 2023 | JPY | 2,182 | 2,186.5 | 2,143.5 | 2,144.5 | 2,144.5 | +5.5 (+0.26%) | 3,307,400 |
21 Dec 2023 | JPY | 2,162 | 2,171 | 2,135 | 2,139 | 2,139 | -47 (-2.15%) | 3,101,900 |
20 Dec 2023 | JPY | 2,200.5 | 2,213.5 | 2,175 | 2,186 | 2,186 | 0.0 (0.0%) | 3,347,600 |
19 Dec 2023 | JPY | 2,188 | 2,215 | 2,172.5 | 2,186 | 2,186 | -7 (-0.32%) | 4,026,600 |
18 Dec 2023 | JPY | 2,188 | 2,204.5 | 2,173.5 | 2,193 | 2,193 | +5 (+0.23%) | 3,261,900 |
15 Dec 2023 | JPY | 2,159 | 2,206 | 2,157 | 2,188 | 2,188 | +40.5 (+1.89%) | 6,129,600 |
14 Dec 2023 | JPY | 2,200 | 2,269.5 | 2,147.5 | 2,147.5 | 2,147.5 | +31 (+1.46%) | 12,371,500 |
13 Dec 2023 | JPY | 2,098.5 | 2,142 | 2,095 | 2,116.5 | 2,116.5 | +41 (+1.98%) | 4,987,200 |
12 Dec 2023 | JPY | 2,100 | 2,120 | 2,067.5 | 2,075.5 | 2,075.5 | +25 (+1.22%) | 6,217,500 |
11 Dec 2023 | JPY | 2,068 | 2,079.5 | 2,042.5 | 2,050.5 | 2,050.5 | +7.5 (+0.37%) | 3,474,100 |
8 Dec 2023 | JPY | 2,035 | 2,068 | 2,033 | 2,043 | 2,043 | -8.5 (-0.41%) | 5,161,800 |
7 Dec 2023 | JPY | 2,069 | 2,077.5 | 2,038 | 2,051.5 | 2,051.5 | -34.5 (-1.65%) | 4,918,200 |
6 Dec 2023 | JPY | 2,085 | 2,108 | 2,082.5 | 2,086 | 2,086 | -9 (-0.43%) | 5,006,800 |
5 Dec 2023 | JPY | 2,151.5 | 2,153 | 2,087 | 2,095 | 2,095 | -69.5 (-3.21%) | 5,896,400 |
4 Dec 2023 | JPY | 2,165 | 2,179 | 2,137.5 | 2,164.5 | 2,164.5 | -12 (-0.55%) | 4,531,500 |
1 Dec 2023 | JPY | 2,178.5 | 2,202.5 | 2,164.5 | 2,176.5 | 2,176.5 | -40 (-1.80%) | 5,231,300 |
30 Nov 2023 | JPY | 2,162 | 2,224 | 2,157.5 | 2,216.5 | 2,216.5 | +65.5 (+3.05%) | 8,415,100 |
29 Nov 2023 | JPY | 2,140 | 2,155 | 2,130.5 | 2,151 | 2,151 | +5 (+0.23%) | 3,318,200 |
28 Nov 2023 | JPY | 2,182 | 2,186 | 2,125 | 2,146 | 2,146 | -4 (-0.19%) | 4,043,200 |
27 Nov 2023 | JPY | 2,149.5 | 2,176 | 2,130.5 | 2,150 | 2,150 | +35.5 (+1.68%) | 6,715,600 |
24 Nov 2023 | JPY | 2,133 | 2,151 | 2,103.5 | 2,114.5 | 2,114.5 | -9 (-0.42%) | 4,110,700 |
22 Nov 2023 | JPY | 2,105 | 2,124 | 2,089 | 2,123.5 | 2,123.5 | +3 (+0.14%) | 2,841,000 |
21 Nov 2023 | JPY | 2,164 | 2,164 | 2,110.5 | 2,120.5 | 2,120.5 | -16.5 (-0.77%) | 3,648,700 |
20 Nov 2023 | JPY | 2,172 | 2,182 | 2,131.5 | 2,137 | 2,137 | -18 (-0.84%) | 3,796,400 |