Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,350 | 2,380.5 | 2,303 | 2,380 | 2,380 | +28.5 (+1.21%) | 277,200 |
29 Dec 2023 | JPY | 2,309 | 2,351.5 | 2,309 | 2,351.5 | 2,351.5 | +24.5 (+1.05%) | 218,900 |
28 Dec 2023 | JPY | 2,347 | 2,349 | 2,295.5 | 2,327 | 2,327 | -10 (-0.43%) | 229,200 |
27 Dec 2023 | JPY | 2,289 | 2,344.5 | 2,289 | 2,337 | 2,337 | +50.5 (+2.21%) | 309,500 |
26 Dec 2023 | JPY | 2,275 | 2,290 | 2,264.5 | 2,286.5 | 2,286.5 | +11.5 (+0.51%) | 206,200 |
25 Dec 2023 | JPY | 2,265 | 2,286 | 2,255 | 2,275 | 2,275 | +17 (+0.75%) | 230,200 |
22 Dec 2023 | JPY | 2,326 | 2,341.5 | 2,255 | 2,258 | 2,258 | -58.5 (-2.53%) | 417,700 |
21 Dec 2023 | JPY | 2,306 | 2,325 | 2,296.5 | 2,316.5 | 2,316.5 | -7 (-0.30%) | 225,700 |
20 Dec 2023 | JPY | 2,310 | 2,337.5 | 2,301 | 2,323.5 | 2,323.5 | +37.5 (+1.64%) | 360,000 |
19 Dec 2023 | JPY | 2,267 | 2,286 | 2,247.5 | 2,286 | 2,286 | +28 (+1.24%) | 280,000 |
18 Dec 2023 | JPY | 2,248 | 2,272.5 | 2,242 | 2,258 | 2,258 | -11.5 (-0.51%) | 235,700 |
15 Dec 2023 | JPY | 2,255 | 2,277 | 2,240 | 2,269.5 | 2,269.5 | +13 (+0.58%) | 333,900 |
14 Dec 2023 | JPY | 2,261 | 2,280.5 | 2,238 | 2,256.5 | 2,256.5 | -4 (-0.18%) | 235,800 |
13 Dec 2023 | JPY | 2,265 | 2,285.5 | 2,245.5 | 2,260.5 | 2,260.5 | 0.0 (0.0%) | 144,100 |
12 Dec 2023 | JPY | 2,266.5 | 2,283 | 2,241 | 2,260.5 | 2,260.5 | +20.5 (+0.92%) | 219,200 |
11 Dec 2023 | JPY | 2,219 | 2,262.5 | 2,212.5 | 2,240 | 2,240 | +12.5 (+0.56%) | 302,100 |
8 Dec 2023 | JPY | 2,247 | 2,257 | 2,206 | 2,227.5 | 2,227.5 | -29 (-1.29%) | 430,900 |
7 Dec 2023 | JPY | 2,282 | 2,282 | 2,252 | 2,256.5 | 2,256.5 | -30 (-1.31%) | 358,000 |
6 Dec 2023 | JPY | 2,296 | 2,296 | 2,253.5 | 2,286.5 | 2,286.5 | +13 (+0.57%) | 408,700 |
5 Dec 2023 | JPY | 2,320 | 2,328 | 2,271 | 2,273.5 | 2,273.5 | -43.5 (-1.88%) | 314,200 |
4 Dec 2023 | JPY | 2,302 | 2,326.5 | 2,284 | 2,317 | 2,317 | +9 (+0.39%) | 231,300 |
1 Dec 2023 | JPY | 2,305.5 | 2,329.5 | 2,284.5 | 2,308 | 2,308 | +16 (+0.70%) | 313,200 |
30 Nov 2023 | JPY | 2,301 | 2,316.5 | 2,275.5 | 2,292 | 2,292 | +9 (+0.39%) | 302,000 |
29 Nov 2023 | JPY | 2,285.5 | 2,304 | 2,280.5 | 2,283 | 2,283 | +1.5 (+0.07%) | 257,100 |
28 Nov 2023 | JPY | 2,279.5 | 2,283.5 | 2,248.5 | 2,281.5 | 2,281.5 | -7.5 (-0.33%) | 257,600 |
27 Nov 2023 | JPY | 2,292.5 | 2,305.5 | 2,270.5 | 2,289 | 2,289 | +5 (+0.22%) | 305,200 |
24 Nov 2023 | JPY | 2,290 | 2,317.5 | 2,279.5 | 2,284 | 2,284 | -9 (-0.39%) | 267,900 |
22 Nov 2023 | JPY | 2,253 | 2,322.5 | 2,253 | 2,293 | 2,293 | +39.5 (+1.75%) | 582,800 |
21 Nov 2023 | JPY | 2,192.5 | 2,266 | 2,191 | 2,253.5 | 2,253.5 | +70 (+3.21%) | 646,000 |
20 Nov 2023 | JPY | 2,155 | 2,204.5 | 2,150.5 | 2,183.5 | 2,183.5 | +37.5 (+1.75%) | 432,700 |