Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 4,395 | 4,410 | 4,300 | 4,350 | 4,350 | -45 (-1.02%) | 35,800 |
28 Dec 2023 | JPY | 4,420 | 4,455 | 4,335 | 4,395 | 4,395 | -55 (-1.24%) | 41,900 |
27 Dec 2023 | JPY | 4,270 | 4,490 | 4,250 | 4,450 | 4,450 | +180 (+4.22%) | 62,900 |
26 Dec 2023 | JPY | 4,315 | 4,420 | 4,220 | 4,270 | 4,270 | -50 (-1.16%) | 60,300 |
25 Dec 2023 | JPY | 4,440 | 4,500 | 4,205 | 4,320 | 4,320 | -190 (-4.21%) | 122,300 |
22 Dec 2023 | JPY | 4,480 | 4,600 | 4,435 | 4,510 | 4,510 | -15 (-0.33%) | 54,400 |
21 Dec 2023 | JPY | 4,470 | 4,560 | 4,415 | 4,525 | 4,525 | -85 (-1.84%) | 91,400 |
20 Dec 2023 | JPY | 5,040 | 5,060 | 4,530 | 4,610 | 4,610 | -430 (-8.53%) | 260,400 |
19 Dec 2023 | JPY | 5,050 | 5,080 | 4,860 | 5,040 | 5,040 | -20 (-0.40%) | 91,400 |
18 Dec 2023 | JPY | 5,150 | 5,160 | 4,985 | 5,060 | 5,060 | +10 (+0.20%) | 39,700 |
15 Dec 2023 | JPY | 4,990 | 5,170 | 4,860 | 5,050 | 5,050 | +130 (+2.64%) | 82,700 |
14 Dec 2023 | JPY | 4,860 | 4,920 | 4,710 | 4,920 | 4,920 | +170 (+3.58%) | 64,800 |
13 Dec 2023 | JPY | 4,960 | 4,985 | 4,710 | 4,750 | 4,750 | -140 (-2.86%) | 67,000 |
12 Dec 2023 | JPY | 5,210 | 5,210 | 4,785 | 4,890 | 4,890 | -280 (-5.42%) | 119,400 |
11 Dec 2023 | JPY | 5,210 | 5,290 | 5,060 | 5,170 | 5,170 | 0.0 (0.0%) | 53,400 |
8 Dec 2023 | JPY | 5,030 | 5,340 | 5,030 | 5,170 | 5,170 | +40 (+0.78%) | 72,000 |
7 Dec 2023 | JPY | 5,150 | 5,250 | 5,020 | 5,130 | 5,130 | -120 (-2.29%) | 69,200 |
6 Dec 2023 | JPY | 5,170 | 5,410 | 5,100 | 5,250 | 5,250 | +20 (+0.38%) | 147,200 |
5 Dec 2023 | JPY | 5,470 | 5,600 | 5,200 | 5,230 | 5,230 | -340 (-6.10%) | 165,100 |
4 Dec 2023 | JPY | 5,220 | 5,590 | 5,040 | 5,570 | 5,570 | +500 (+9.86%) | 286,200 |
1 Dec 2023 | JPY | 4,840 | 5,150 | 4,665 | 5,070 | 5,070 | +370 (+7.87%) | 264,400 |
30 Nov 2023 | JPY | 4,565 | 4,710 | 4,370 | 4,700 | 4,700 | +275 (+6.21%) | 116,300 |
29 Nov 2023 | JPY | 4,545 | 4,600 | 4,410 | 4,425 | 4,425 | -150 (-3.28%) | 82,400 |
28 Nov 2023 | JPY | 4,690 | 4,800 | 4,530 | 4,575 | 4,575 | -195 (-4.09%) | 111,400 |
27 Nov 2023 | JPY | 4,895 | 5,030 | 4,725 | 4,770 | 4,770 | -115 (-2.35%) | 112,600 |
24 Nov 2023 | JPY | 5,180 | 5,180 | 4,835 | 4,885 | 4,885 | -265 (-5.15%) | 164,400 |
22 Nov 2023 | JPY | 4,880 | 5,280 | 4,780 | 5,150 | 5,150 | +60 (+1.18%) | 207,700 |
21 Nov 2023 | JPY | 5,030 | 5,150 | 4,865 | 5,090 | 5,090 | +250 (+5.17%) | 315,400 |
20 Nov 2023 | JPY | 4,415 | 4,950 | 4,345 | 4,840 | 4,840 | +565 (+13.22%) | 348,700 |
17 Nov 2023 | JPY | 4,165 | 4,375 | 4,140 | 4,275 | 4,275 | +40 (+0.94%) | 152,300 |