Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | JPY | 2,856.5 | 2,875 | 2,796 | 2,875 | 2,875 | -2.5 (-0.09%) | 1,316,600 |
27 Dec 2023 | JPY | 2,857 | 2,879 | 2,842.5 | 2,877.5 | 2,877.5 | +26.5 (+0.93%) | 661,200 |
26 Dec 2023 | JPY | 2,888 | 2,897 | 2,838 | 2,851 | 2,851 | -37 (-1.28%) | 704,700 |
25 Dec 2023 | JPY | 2,838 | 2,897.5 | 2,830.5 | 2,888 | 2,888 | +53 (+1.87%) | 727,300 |
22 Dec 2023 | JPY | 2,847.5 | 2,866.5 | 2,811 | 2,835 | 2,835 | -25 (-0.87%) | 874,100 |
21 Dec 2023 | JPY | 2,848 | 2,869 | 2,805.5 | 2,860 | 2,860 | -30 (-1.04%) | 1,010,400 |
20 Dec 2023 | JPY | 2,887.5 | 2,911 | 2,864 | 2,890 | 2,890 | +5 (+0.17%) | 843,200 |
19 Dec 2023 | JPY | 2,852 | 2,885 | 2,832.5 | 2,885 | 2,885 | +19 (+0.66%) | 783,500 |
18 Dec 2023 | JPY | 2,950 | 2,950 | 2,861 | 2,866 | 2,866 | -67 (-2.28%) | 1,277,800 |
15 Dec 2023 | JPY | 2,880 | 2,960 | 2,871.5 | 2,933 | 2,933 | +63.5 (+2.21%) | 1,974,800 |
14 Dec 2023 | JPY | 2,902.5 | 2,934.5 | 2,858 | 2,869.5 | 2,869.5 | +5.5 (+0.19%) | 1,295,200 |
13 Dec 2023 | JPY | 2,800.5 | 2,888 | 2,800.5 | 2,864 | 2,864 | +73.5 (+2.63%) | 1,441,300 |
12 Dec 2023 | JPY | 2,839.5 | 2,855 | 2,788.5 | 2,790.5 | 2,790.5 | -16.5 (-0.59%) | 788,000 |
11 Dec 2023 | JPY | 2,794 | 2,820.5 | 2,771.5 | 2,807 | 2,807 | +4 (+0.14%) | 850,800 |
8 Dec 2023 | JPY | 2,831 | 2,854.5 | 2,789 | 2,803 | 2,803 | -52 (-1.82%) | 1,037,500 |
7 Dec 2023 | JPY | 2,853 | 2,889 | 2,849 | 2,855 | 2,855 | -22 (-0.76%) | 886,600 |
6 Dec 2023 | JPY | 2,873 | 2,882.5 | 2,823 | 2,877 | 2,877 | +4.5 (+0.16%) | 1,512,600 |
5 Dec 2023 | JPY | 2,915 | 2,981.5 | 2,872.5 | 2,872.5 | 2,872.5 | +6 (+0.21%) | 3,236,000 |
4 Dec 2023 | JPY | 2,834.5 | 2,879.5 | 2,808.5 | 2,866.5 | 2,866.5 | +50 (+1.78%) | 1,578,300 |
1 Dec 2023 | JPY | 2,887 | 2,890 | 2,801.5 | 2,816.5 | 2,816.5 | -46.5 (-1.62%) | 1,464,600 |
30 Nov 2023 | JPY | 2,761 | 2,865.5 | 2,760.5 | 2,863 | 2,863 | +96.5 (+3.49%) | 1,798,600 |
29 Nov 2023 | JPY | 2,761.5 | 2,797.5 | 2,756 | 2,766.5 | 2,766.5 | -9.5 (-0.34%) | 824,200 |
28 Nov 2023 | JPY | 2,805 | 2,812 | 2,740.5 | 2,776 | 2,776 | -26.5 (-0.95%) | 1,239,200 |
27 Nov 2023 | JPY | 2,842.5 | 2,854 | 2,755 | 2,802.5 | 2,802.5 | -35.5 (-1.25%) | 1,512,100 |
24 Nov 2023 | JPY | 2,839.5 | 2,859 | 2,832 | 2,838 | 2,838 | -1.5 (-0.05%) | 1,391,800 |
22 Nov 2023 | JPY | 2,806.5 | 2,876 | 2,796 | 2,839.5 | 2,839.5 | +16 (+0.57%) | 1,797,800 |
21 Nov 2023 | JPY | 2,828.5 | 2,853 | 2,808 | 2,823.5 | 2,823.5 | +5 (+0.18%) | 1,514,700 |
20 Nov 2023 | JPY | 2,789 | 2,852.5 | 2,780 | 2,818.5 | 2,818.5 | +51 (+1.84%) | 2,645,000 |
17 Nov 2023 | JPY | 2,765 | 2,780 | 2,736 | 2,767.5 | 2,767.5 | +1 (+0.04%) | 2,152,500 |
16 Nov 2023 | JPY | 2,728 | 2,792.5 | 2,716.5 | 2,766.5 | 2,766.5 | +38 (+1.39%) | 2,421,100 |