Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,775 | 1,815 | 1,744 | 1,805 | 1,805 | +7 (+0.39%) | 152,900 |
29 Dec 2023 | JPY | 1,790 | 1,838 | 1,784 | 1,798 | 1,798 | +4 (+0.22%) | 252,500 |
28 Dec 2023 | JPY | 1,765 | 1,810 | 1,754 | 1,794 | 1,794 | +61 (+3.52%) | 205,400 |
27 Dec 2023 | JPY | 1,686 | 1,735 | 1,679 | 1,733 | 1,733 | +62 (+3.71%) | 320,100 |
26 Dec 2023 | JPY | 1,705 | 1,721 | 1,666 | 1,671 | 1,671 | -36 (-2.11%) | 163,100 |
25 Dec 2023 | JPY | 1,693 | 1,729 | 1,693 | 1,707 | 1,707 | +28 (+1.67%) | 278,600 |
22 Dec 2023 | JPY | 1,696 | 1,708 | 1,675 | 1,679 | 1,679 | -10 (-0.59%) | 261,600 |
21 Dec 2023 | JPY | 1,701 | 1,725 | 1,671 | 1,689 | 1,689 | -36 (-2.09%) | 228,800 |
20 Dec 2023 | JPY | 1,733 | 1,762 | 1,715 | 1,725 | 1,725 | -13 (-0.75%) | 274,800 |
19 Dec 2023 | JPY | 1,730 | 1,746 | 1,706 | 1,738 | 1,738 | -5 (-0.29%) | 275,700 |
18 Dec 2023 | JPY | 1,768 | 1,768 | 1,721 | 1,743 | 1,743 | -47 (-2.63%) | 196,500 |
15 Dec 2023 | JPY | 1,819 | 1,831 | 1,781 | 1,790 | 1,790 | -11 (-0.61%) | 200,700 |
14 Dec 2023 | JPY | 1,850 | 1,877 | 1,793 | 1,801 | 1,801 | -2 (-0.11%) | 252,200 |
13 Dec 2023 | JPY | 1,808 | 1,845 | 1,794 | 1,803 | 1,803 | -2 (-0.11%) | 128,600 |
12 Dec 2023 | JPY | 1,832 | 1,835 | 1,788 | 1,805 | 1,805 | 0.0 (0.0%) | 152,600 |
11 Dec 2023 | JPY | 1,800 | 1,834 | 1,789 | 1,805 | 1,805 | +12 (+0.67%) | 200,000 |
8 Dec 2023 | JPY | 1,820 | 1,831 | 1,780 | 1,793 | 1,793 | -47 (-2.55%) | 207,100 |
7 Dec 2023 | JPY | 1,887 | 1,887 | 1,821 | 1,840 | 1,840 | -66 (-3.46%) | 320,200 |
6 Dec 2023 | JPY | 1,913 | 1,918 | 1,872 | 1,906 | 1,906 | +21 (+1.11%) | 277,800 |
5 Dec 2023 | JPY | 1,957 | 1,962 | 1,883 | 1,885 | 1,885 | -98 (-4.94%) | 316,600 |
4 Dec 2023 | JPY | 1,975 | 1,983 | 1,942 | 1,983 | 1,983 | -16 (-0.80%) | 261,200 |
1 Dec 2023 | JPY | 2,041 | 2,041 | 1,962 | 1,999 | 1,999 | -53 (-2.58%) | 282,100 |
30 Nov 2023 | JPY | 2,085 | 2,085 | 2,038 | 2,052 | 2,052 | -39 (-1.87%) | 191,600 |
29 Nov 2023 | JPY | 2,100 | 2,126 | 2,084 | 2,091 | 2,091 | -36 (-1.69%) | 187,600 |
28 Nov 2023 | JPY | 2,136 | 2,145 | 2,096 | 2,127 | 2,127 | 0.0 (0.0%) | 165,400 |
27 Nov 2023 | JPY | 2,124 | 2,177 | 2,108 | 2,127 | 2,127 | +19 (+0.90%) | 183,100 |
24 Nov 2023 | JPY | 2,096 | 2,109 | 2,080 | 2,108 | 2,108 | -7 (-0.33%) | 161,600 |
22 Nov 2023 | JPY | 2,095 | 2,150 | 2,079 | 2,115 | 2,115 | +8 (+0.38%) | 155,500 |
21 Nov 2023 | JPY | 2,119 | 2,126 | 2,091 | 2,107 | 2,107 | +2 (+0.10%) | 171,900 |
20 Nov 2023 | JPY | 2,081 | 2,117 | 2,068 | 2,105 | 2,105 | +30 (+1.45%) | 121,700 |