Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 3,040 | 3,065 | 2,945 | 2,966 | 2,966 | -21 (-0.70%) | 285,100 |
22 Dec 2023 | JPY | 3,000 | 3,015 | 2,967 | 2,987 | 2,987 | +35 (+1.19%) | 195,400 |
21 Dec 2023 | JPY | 2,935 | 2,976 | 2,917 | 2,952 | 2,952 | -53 (-1.76%) | 224,700 |
20 Dec 2023 | JPY | 2,951 | 3,005 | 2,932 | 3,005 | 3,005 | +93 (+3.19%) | 248,100 |
19 Dec 2023 | JPY | 2,860 | 2,912 | 2,844 | 2,912 | 2,912 | +57 (+2.00%) | 151,300 |
18 Dec 2023 | JPY | 2,839 | 2,874 | 2,815 | 2,855 | 2,855 | +1 (+0.04%) | 135,100 |
15 Dec 2023 | JPY | 2,830 | 2,917 | 2,830 | 2,854 | 2,854 | +25 (+0.88%) | 213,300 |
14 Dec 2023 | JPY | 2,781 | 2,843 | 2,776 | 2,829 | 2,829 | +55 (+1.98%) | 223,500 |
13 Dec 2023 | JPY | 2,740 | 2,820 | 2,740 | 2,774 | 2,774 | +41 (+1.50%) | 238,300 |
12 Dec 2023 | JPY | 2,747 | 2,788 | 2,725 | 2,733 | 2,733 | +70 (+2.63%) | 200,500 |
11 Dec 2023 | JPY | 2,697 | 2,719 | 2,650 | 2,663 | 2,663 | +29 (+1.10%) | 137,000 |
8 Dec 2023 | JPY | 2,659 | 2,692 | 2,604 | 2,634 | 2,634 | -44 (-1.64%) | 165,400 |
7 Dec 2023 | JPY | 2,713 | 2,746 | 2,673 | 2,678 | 2,678 | -98 (-3.53%) | 184,200 |
6 Dec 2023 | JPY | 2,736 | 2,784 | 2,727 | 2,776 | 2,776 | +67 (+2.47%) | 170,900 |
5 Dec 2023 | JPY | 2,723 | 2,778 | 2,676 | 2,709 | 2,709 | -104 (-3.70%) | 215,500 |
4 Dec 2023 | JPY | 2,890 | 2,895 | 2,806 | 2,813 | 2,813 | -59 (-2.05%) | 261,000 |
1 Dec 2023 | JPY | 2,849 | 2,884 | 2,820 | 2,872 | 2,872 | +10 (+0.35%) | 285,300 |
30 Nov 2023 | JPY | 2,828 | 2,890 | 2,796 | 2,862 | 2,862 | +48 (+1.71%) | 334,600 |
29 Nov 2023 | JPY | 2,799 | 2,858 | 2,772 | 2,814 | 2,814 | +91 (+3.34%) | 532,000 |
28 Nov 2023 | JPY | 2,652 | 2,734 | 2,631 | 2,723 | 2,723 | +171 (+6.70%) | 333,600 |
27 Nov 2023 | JPY | 2,600 | 2,611 | 2,536 | 2,552 | 2,552 | -26 (-1.01%) | 149,600 |
24 Nov 2023 | JPY | 2,630 | 2,686 | 2,559 | 2,578 | 2,578 | +59 (+2.34%) | 481,700 |
22 Nov 2023 | JPY | 2,457 | 2,519 | 2,436 | 2,519 | 2,519 | +12 (+0.48%) | 163,500 |
21 Nov 2023 | JPY | 2,470 | 2,521 | 2,451 | 2,507 | 2,507 | +59 (+2.41%) | 270,800 |
20 Nov 2023 | JPY | 2,450 | 2,494 | 2,428 | 2,448 | 2,448 | +15 (+0.62%) | 275,700 |
17 Nov 2023 | JPY | 2,400 | 2,433 | 2,355 | 2,433 | 2,433 | -3 (-0.12%) | 317,000 |
16 Nov 2023 | JPY | 2,547 | 2,549 | 2,395 | 2,436 | 2,436 | -101 (-3.98%) | 277,100 |
15 Nov 2023 | JPY | 2,459 | 2,537 | 2,411 | 2,537 | 2,537 | +128 (+5.31%) | 351,200 |
14 Nov 2023 | JPY | 2,411 | 2,434 | 2,351 | 2,409 | 2,409 | -34 (-1.39%) | 457,800 |
13 Nov 2023 | JPY | 2,437 | 2,520 | 2,421 | 2,443 | 2,443 | +56 (+2.35%) | 388,100 |