Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 5,590 | 5,634 | 5,568 | 5,577 | 5,577 | +22 (+0.40%) | 543,700 |
4 Jan 2024 | JPY | 5,488 | 5,555 | 5,422 | 5,555 | 5,555 | +49 (+0.89%) | 525,800 |
29 Dec 2023 | JPY | 5,500 | 5,542 | 5,470 | 5,506 | 5,506 | -45 (-0.81%) | 450,200 |
28 Dec 2023 | JPY | 5,520 | 5,561 | 5,509 | 5,551 | 5,551 | +24 (+0.43%) | 390,400 |
27 Dec 2023 | JPY | 5,507 | 5,549 | 5,476 | 5,527 | 5,527 | +67 (+1.23%) | 601,400 |
26 Dec 2023 | JPY | 5,498 | 5,498 | 5,449 | 5,460 | 5,460 | -22 (-0.40%) | 236,400 |
25 Dec 2023 | JPY | 5,540 | 5,603 | 5,478 | 5,482 | 5,482 | -16 (-0.29%) | 567,600 |
22 Dec 2023 | JPY | 5,456 | 5,527 | 5,454 | 5,498 | 5,498 | +84 (+1.55%) | 725,800 |
21 Dec 2023 | JPY | 5,470 | 5,504 | 5,414 | 5,414 | 5,414 | -98 (-1.78%) | 550,100 |
20 Dec 2023 | JPY | 5,423 | 5,552 | 5,423 | 5,512 | 5,512 | +149 (+2.78%) | 1,176,900 |
19 Dec 2023 | JPY | 5,268 | 5,435 | 5,258 | 5,363 | 5,363 | +84 (+1.59%) | 931,000 |
18 Dec 2023 | JPY | 5,163 | 5,294 | 5,143 | 5,279 | 5,279 | +216 (+4.27%) | 1,437,900 |
15 Dec 2023 | JPY | 5,000 | 5,089 | 4,970 | 5,063 | 5,063 | +51 (+1.02%) | 1,062,400 |
14 Dec 2023 | JPY | 4,950 | 5,013 | 4,908 | 5,012 | 5,012 | +97 (+1.97%) | 1,048,700 |
13 Dec 2023 | JPY | 4,961 | 4,970 | 4,903 | 4,915 | 4,915 | -60 (-1.21%) | 762,400 |
12 Dec 2023 | JPY | 5,093 | 5,095 | 4,975 | 4,975 | 4,975 | -59 (-1.17%) | 636,100 |
11 Dec 2023 | JPY | 5,038 | 5,061 | 5,012 | 5,034 | 5,034 | -9 (-0.18%) | 645,700 |
8 Dec 2023 | JPY | 5,092 | 5,097 | 5,011 | 5,043 | 5,043 | -129 (-2.49%) | 1,071,000 |
7 Dec 2023 | JPY | 5,244 | 5,275 | 5,162 | 5,172 | 5,172 | -88 (-1.67%) | 532,900 |
6 Dec 2023 | JPY | 5,235 | 5,262 | 5,203 | 5,260 | 5,260 | +89 (+1.72%) | 643,400 |
5 Dec 2023 | JPY | 5,200 | 5,251 | 5,161 | 5,171 | 5,171 | -77 (-1.47%) | 671,900 |
4 Dec 2023 | JPY | 5,298 | 5,303 | 5,205 | 5,248 | 5,248 | -78 (-1.46%) | 629,400 |
1 Dec 2023 | JPY | 5,452 | 5,475 | 5,312 | 5,326 | 5,326 | -67 (-1.24%) | 646,200 |
30 Nov 2023 | JPY | 5,365 | 5,414 | 5,341 | 5,393 | 5,393 | +11 (+0.20%) | 1,129,000 |
29 Nov 2023 | JPY | 5,373 | 5,432 | 5,360 | 5,382 | 5,382 | -53 (-0.98%) | 685,400 |
28 Nov 2023 | JPY | 5,504 | 5,539 | 5,435 | 5,435 | 5,435 | -88 (-1.59%) | 647,900 |
27 Nov 2023 | JPY | 5,635 | 5,644 | 5,522 | 5,523 | 5,523 | -127 (-2.25%) | 599,400 |
24 Nov 2023 | JPY | 5,660 | 5,695 | 5,633 | 5,650 | 5,650 | +58 (+1.04%) | 507,400 |
22 Nov 2023 | JPY | 5,563 | 5,622 | 5,547 | 5,592 | 5,592 | +4 (+0.07%) | 387,600 |
21 Nov 2023 | JPY | 5,610 | 5,633 | 5,551 | 5,588 | 5,588 | -12 (-0.21%) | 621,900 |