Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 4,670 | 4,750 | 4,620 | 4,680 | 4,680 | -60 (-1.27%) | 36,700 |
28 Dec 2023 | JPY | 4,825 | 4,825 | 4,725 | 4,740 | 4,740 | -125 (-2.57%) | 25,200 |
27 Dec 2023 | JPY | 4,875 | 5,050 | 4,845 | 4,865 | 4,865 | +35 (+0.72%) | 60,600 |
26 Dec 2023 | JPY | 4,710 | 4,865 | 4,660 | 4,830 | 4,830 | +50 (+1.05%) | 43,700 |
25 Dec 2023 | JPY | 4,805 | 4,805 | 4,555 | 4,780 | 4,780 | -95 (-1.95%) | 120,300 |
22 Dec 2023 | JPY | 5,280 | 5,280 | 4,765 | 4,875 | 4,875 | -455 (-8.54%) | 123,200 |
21 Dec 2023 | JPY | 5,300 | 5,350 | 5,240 | 5,330 | 5,330 | +50 (+0.95%) | 35,600 |
20 Dec 2023 | JPY | 5,350 | 5,390 | 5,260 | 5,280 | 5,280 | -120 (-2.22%) | 64,400 |
19 Dec 2023 | JPY | 5,120 | 5,400 | 5,110 | 5,400 | 5,400 | +450 (+9.09%) | 134,800 |
18 Dec 2023 | JPY | 4,965 | 5,250 | 4,905 | 4,950 | 4,950 | +335 (+7.26%) | 233,400 |
15 Dec 2023 | JPY | 4,505 | 4,695 | 4,505 | 4,615 | 4,615 | +115 (+2.56%) | 31,300 |
14 Dec 2023 | JPY | 4,620 | 4,715 | 4,485 | 4,500 | 4,500 | -190 (-4.05%) | 29,200 |
13 Dec 2023 | JPY | 4,500 | 4,725 | 4,435 | 4,690 | 4,690 | +145 (+3.19%) | 40,000 |
12 Dec 2023 | JPY | 4,460 | 4,555 | 4,435 | 4,545 | 4,545 | +90 (+2.02%) | 23,700 |
11 Dec 2023 | JPY | 4,555 | 4,605 | 4,430 | 4,455 | 4,455 | -45 (-1%) | 25,400 |
8 Dec 2023 | JPY | 4,640 | 4,640 | 4,420 | 4,500 | 4,500 | -80 (-1.75%) | 24,000 |
7 Dec 2023 | JPY | 4,515 | 4,625 | 4,455 | 4,580 | 4,580 | +25 (+0.55%) | 35,700 |
6 Dec 2023 | JPY | 4,300 | 4,680 | 4,220 | 4,555 | 4,555 | +370 (+8.84%) | 101,800 |
5 Dec 2023 | JPY | 4,130 | 4,205 | 4,125 | 4,185 | 4,185 | -15 (-0.36%) | 9,100 |
4 Dec 2023 | JPY | 4,015 | 4,235 | 4,005 | 4,200 | 4,200 | +115 (+2.82%) | 14,000 |
1 Dec 2023 | JPY | 4,095 | 4,105 | 4,065 | 4,085 | 4,085 | -30 (-0.73%) | 5,800 |
30 Nov 2023 | JPY | 4,140 | 4,160 | 4,100 | 4,115 | 4,115 | -45 (-1.08%) | 10,800 |
29 Nov 2023 | JPY | 4,150 | 4,250 | 4,145 | 4,160 | 4,160 | -20 (-0.48%) | 11,800 |
28 Nov 2023 | JPY | 4,135 | 4,200 | 4,100 | 4,180 | 4,180 | +75 (+1.83%) | 55,300 |
27 Nov 2023 | JPY | 4,190 | 4,240 | 4,105 | 4,105 | 4,105 | -105 (-2.49%) | 11,800 |
24 Nov 2023 | JPY | 4,215 | 4,255 | 4,180 | 4,210 | 4,210 | -55 (-1.29%) | 9,900 |
22 Nov 2023 | JPY | 4,130 | 4,290 | 4,130 | 4,265 | 4,265 | +85 (+2.03%) | 11,200 |
21 Nov 2023 | JPY | 4,230 | 4,250 | 4,180 | 4,180 | 4,180 | -45 (-1.07%) | 7,700 |
20 Nov 2023 | JPY | 4,170 | 4,270 | 4,140 | 4,225 | 4,225 | +30 (+0.72%) | 16,300 |
17 Nov 2023 | JPY | 4,105 | 4,225 | 4,085 | 4,195 | 4,195 | +45 (+1.08%) | 11,600 |