Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 3,360 | 3,370 | 3,230 | 3,275 | 3,275 | -50 (-1.50%) | 235,100 |
22 Dec 2023 | JPY | 3,430 | 3,450 | 3,325 | 3,325 | 3,325 | -100 (-2.92%) | 297,200 |
21 Dec 2023 | JPY | 3,385 | 3,465 | 3,360 | 3,425 | 3,425 | +5 (+0.15%) | 277,200 |
20 Dec 2023 | JPY | 3,455 | 3,520 | 3,410 | 3,420 | 3,420 | -20 (-0.58%) | 585,900 |
19 Dec 2023 | JPY | 3,325 | 3,445 | 3,325 | 3,440 | 3,440 | +95 (+2.84%) | 408,800 |
18 Dec 2023 | JPY | 3,300 | 3,400 | 3,280 | 3,345 | 3,345 | +115 (+3.56%) | 556,400 |
15 Dec 2023 | JPY | 3,300 | 3,320 | 3,225 | 3,230 | 3,230 | -55 (-1.67%) | 548,500 |
14 Dec 2023 | JPY | 3,235 | 3,350 | 3,195 | 3,285 | 3,285 | +190 (+6.14%) | 1,025,700 |
13 Dec 2023 | JPY | 2,987 | 3,105 | 2,987 | 3,095 | 3,095 | +120 (+4.03%) | 322,900 |
12 Dec 2023 | JPY | 3,170 | 3,170 | 2,957 | 2,975 | 2,975 | -185 (-5.85%) | 564,500 |
11 Dec 2023 | JPY | 3,160 | 3,195 | 3,120 | 3,160 | 3,160 | +70 (+2.27%) | 258,600 |
8 Dec 2023 | JPY | 3,075 | 3,160 | 3,070 | 3,090 | 3,090 | -30 (-0.96%) | 203,900 |
7 Dec 2023 | JPY | 3,145 | 3,175 | 3,095 | 3,120 | 3,120 | -35 (-1.11%) | 284,000 |
6 Dec 2023 | JPY | 3,090 | 3,185 | 3,080 | 3,155 | 3,155 | +110 (+3.61%) | 334,500 |
5 Dec 2023 | JPY | 3,120 | 3,135 | 3,045 | 3,045 | 3,045 | -145 (-4.55%) | 368,000 |
4 Dec 2023 | JPY | 3,110 | 3,195 | 3,065 | 3,190 | 3,190 | +100 (+3.24%) | 332,400 |
1 Dec 2023 | JPY | 3,175 | 3,190 | 3,080 | 3,090 | 3,090 | -45 (-1.44%) | 362,600 |
30 Nov 2023 | JPY | 3,105 | 3,150 | 3,045 | 3,135 | 3,135 | +15 (+0.48%) | 483,500 |
29 Nov 2023 | JPY | 2,962 | 3,145 | 2,945 | 3,120 | 3,120 | +169 (+5.73%) | 586,900 |
28 Nov 2023 | JPY | 2,916 | 2,959 | 2,890 | 2,951 | 2,951 | +27 (+0.92%) | 258,800 |
27 Nov 2023 | JPY | 3,035 | 3,050 | 2,913 | 2,924 | 2,924 | -111 (-3.66%) | 358,500 |
24 Nov 2023 | JPY | 2,999 | 3,040 | 2,982 | 3,035 | 3,035 | +65 (+2.19%) | 392,900 |
22 Nov 2023 | JPY | 3,005 | 3,050 | 2,967 | 2,970 | 2,970 | -105 (-3.41%) | 376,900 |
21 Nov 2023 | JPY | 3,130 | 3,135 | 3,025 | 3,075 | 3,075 | +75 (+2.50%) | 525,200 |
20 Nov 2023 | JPY | 2,910 | 3,045 | 2,890 | 3,000 | 3,000 | +97 (+3.34%) | 643,200 |
17 Nov 2023 | JPY | 2,799 | 2,915 | 2,795 | 2,903 | 2,903 | +119 (+4.27%) | 504,800 |
16 Nov 2023 | JPY | 2,863 | 2,886 | 2,784 | 2,784 | 2,784 | -106 (-3.67%) | 375,700 |
15 Nov 2023 | JPY | 2,923 | 3,040 | 2,873 | 2,890 | 2,890 | +117 (+4.22%) | 1,030,600 |
14 Nov 2023 | JPY | 2,740 | 2,905 | 2,712 | 2,773 | 2,773 | +236 (+9.30%) | 1,324,200 |
13 Nov 2023 | JPY | 2,627 | 2,634 | 2,508 | 2,537 | 2,537 | -97 (-3.68%) | 506,500 |