Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 4,200 | 4,200 | 4,165 | 4,200 | 4,200 | -30 (-0.71%) | 2,100 |
28 Dec 2023 | JPY | 4,210 | 4,265 | 4,150 | 4,230 | 4,230 | +10 (+0.24%) | 2,800 |
27 Dec 2023 | JPY | 4,195 | 4,250 | 4,180 | 4,220 | 4,220 | 0.0 (0.0%) | 6,200 |
26 Dec 2023 | JPY | 4,285 | 4,285 | 4,180 | 4,220 | 4,220 | -45 (-1.06%) | 4,200 |
25 Dec 2023 | JPY | 4,200 | 4,265 | 4,185 | 4,265 | 4,265 | +65 (+1.55%) | 10,400 |
22 Dec 2023 | JPY | 4,160 | 4,245 | 4,120 | 4,200 | 4,200 | +40 (+0.96%) | 12,400 |
21 Dec 2023 | JPY | 3,940 | 4,240 | 3,935 | 4,160 | 4,160 | +210 (+5.32%) | 28,500 |
20 Dec 2023 | JPY | 4,060 | 4,065 | 3,920 | 3,950 | 3,950 | -145 (-3.54%) | 20,600 |
19 Dec 2023 | JPY | 4,185 | 4,210 | 4,095 | 4,095 | 4,095 | -80 (-1.92%) | 12,100 |
18 Dec 2023 | JPY | 4,220 | 4,275 | 4,175 | 4,175 | 4,175 | -45 (-1.07%) | 8,300 |
15 Dec 2023 | JPY | 4,245 | 4,245 | 4,135 | 4,220 | 4,220 | -65 (-1.52%) | 5,100 |
14 Dec 2023 | JPY | 4,015 | 4,285 | 4,010 | 4,285 | 4,285 | +295 (+7.39%) | 15,000 |
13 Dec 2023 | JPY | 4,025 | 4,025 | 3,950 | 3,990 | 3,990 | -25 (-0.62%) | 3,900 |
12 Dec 2023 | JPY | 3,885 | 4,020 | 3,885 | 4,015 | 4,015 | +25 (+0.63%) | 42,500 |
11 Dec 2023 | JPY | 3,630 | 4,100 | 3,630 | 3,990 | 3,990 | +190 (+5%) | 59,000 |
8 Dec 2023 | JPY | 3,685 | 3,830 | 3,685 | 3,800 | 3,800 | +110 (+2.98%) | 23,500 |
7 Dec 2023 | JPY | 3,665 | 3,705 | 3,645 | 3,690 | 3,690 | -20 (-0.54%) | 6,200 |
6 Dec 2023 | JPY | 3,675 | 3,730 | 3,640 | 3,710 | 3,710 | +30 (+0.82%) | 15,000 |
5 Dec 2023 | JPY | 3,800 | 3,800 | 3,680 | 3,680 | 3,680 | -120 (-3.16%) | 4,400 |
4 Dec 2023 | JPY | 3,855 | 3,855 | 3,800 | 3,800 | 3,800 | -60 (-1.55%) | 2,500 |
1 Dec 2023 | JPY | 3,860 | 3,905 | 3,855 | 3,860 | 3,860 | +5 (+0.13%) | 700 |
30 Nov 2023 | JPY | 3,880 | 3,885 | 3,850 | 3,855 | 3,855 | -20 (-0.52%) | 2,100 |
29 Nov 2023 | JPY | 3,935 | 3,935 | 3,875 | 3,875 | 3,875 | -45 (-1.15%) | 2,300 |
28 Nov 2023 | JPY | 3,965 | 3,965 | 3,870 | 3,920 | 3,920 | -45 (-1.13%) | 3,800 |
27 Nov 2023 | JPY | 3,990 | 4,055 | 3,965 | 3,965 | 3,965 | -20 (-0.50%) | 3,900 |
24 Nov 2023 | JPY | 3,840 | 4,060 | 3,835 | 3,985 | 3,985 | +205 (+5.42%) | 13,700 |
22 Nov 2023 | JPY | 3,820 | 3,820 | 3,635 | 3,780 | 3,780 | +5 (+0.13%) | 22,000 |
21 Nov 2023 | JPY | 3,485 | 3,830 | 3,485 | 3,775 | 3,775 | +275 (+7.86%) | 76,200 |
20 Nov 2023 | JPY | 3,500 | 3,500 | 3,445 | 3,500 | 3,500 | +40 (+1.16%) | 4,800 |
17 Nov 2023 | JPY | 3,420 | 3,485 | 3,415 | 3,460 | 3,460 | +15 (+0.44%) | 3,000 |