Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | JPY | 1,930 | 1,963.5 | 1,915.5 | 1,915.5 | 1,915.5 | -33.5 (-1.72%) | 1,704,500 |
16 Jan 2024 | JPY | 1,954 | 1,966 | 1,946.5 | 1,949 | 1,949 | -10 (-0.51%) | 1,795,000 |
15 Jan 2024 | JPY | 1,929 | 1,961.5 | 1,924.5 | 1,959 | 1,959 | +27.5 (+1.42%) | 281,500 |
12 Jan 2024 | JPY | 1,937 | 1,940 | 1,904.5 | 1,931.5 | 1,931.5 | +12.5 (+0.65%) | 1,970,800 |
11 Jan 2024 | JPY | 1,935.5 | 1,938.5 | 1,912.5 | 1,919 | 1,919 | +8 (+0.42%) | 2,209,200 |
10 Jan 2024 | JPY | 1,918.5 | 1,922.5 | 1,888.5 | 1,911 | 1,911 | -23 (-1.19%) | 1,984,600 |
9 Jan 2024 | JPY | 1,915 | 1,943 | 1,909 | 1,934 | 1,934 | +34 (+1.79%) | 2,682,800 |
5 Jan 2024 | JPY | 1,887 | 1,907.5 | 1,880 | 1,900 | 1,900 | +24 (+1.28%) | 1,677,900 |
4 Jan 2024 | JPY | 1,805 | 1,876 | 1,784.5 | 1,876 | 1,876 | +75 (+4.16%) | 2,261,000 |
29 Dec 2023 | JPY | 1,807 | 1,817 | 1,794.5 | 1,801 | 1,801 | -3 (-0.17%) | 1,256,900 |
28 Dec 2023 | JPY | 1,790 | 1,808 | 1,782.5 | 1,804 | 1,804 | +3.5 (+0.19%) | 924,900 |
27 Dec 2023 | JPY | 1,800 | 1,810.5 | 1,792 | 1,800.5 | 1,800.5 | +2.5 (+0.14%) | 1,053,800 |
26 Dec 2023 | JPY | 1,800 | 1,804 | 1,790.5 | 1,798 | 1,798 | -4 (-0.22%) | 948,300 |
25 Dec 2023 | JPY | 1,820 | 1,821 | 1,795.5 | 1,802 | 1,802 | +8.5 (+0.47%) | 1,041,200 |
22 Dec 2023 | JPY | 1,780 | 1,799 | 1,770 | 1,793.5 | 1,793.5 | +25.5 (+1.44%) | 1,406,000 |
21 Dec 2023 | JPY | 1,779.5 | 1,779.5 | 1,763.5 | 1,768 | 1,768 | -25.5 (-1.42%) | 1,457,100 |
20 Dec 2023 | JPY | 1,787 | 1,808.5 | 1,783.5 | 1,793.5 | 1,793.5 | +18 (+1.01%) | 1,621,600 |
19 Dec 2023 | JPY | 1,758 | 1,786 | 1,750.5 | 1,775.5 | 1,775.5 | +17.5 (+1.00%) | 1,346,300 |
18 Dec 2023 | JPY | 1,781 | 1,786 | 1,748 | 1,758 | 1,758 | -22.5 (-1.26%) | 1,613,900 |
15 Dec 2023 | JPY | 1,727 | 1,784.5 | 1,720.5 | 1,780.5 | 1,780.5 | +55 (+3.19%) | 3,337,900 |
14 Dec 2023 | JPY | 1,795 | 1,795 | 1,721.5 | 1,725.5 | 1,725.5 | -75.5 (-4.19%) | 3,100,200 |
13 Dec 2023 | JPY | 1,828.5 | 1,830 | 1,800.5 | 1,801 | 1,801 | -27.5 (-1.50%) | 1,798,000 |
12 Dec 2023 | JPY | 1,850 | 1,856 | 1,828.5 | 1,828.5 | 1,828.5 | -20.5 (-1.11%) | 1,699,100 |
11 Dec 2023 | JPY | 1,895 | 1,895 | 1,842.5 | 1,849 | 1,849 | -14 (-0.75%) | 1,301,100 |
8 Dec 2023 | JPY | 1,856 | 1,875 | 1,845 | 1,863 | 1,863 | -23 (-1.22%) | 1,825,600 |
7 Dec 2023 | JPY | 1,900.5 | 1,910 | 1,882.5 | 1,886 | 1,886 | -16 (-0.84%) | 1,172,800 |
6 Dec 2023 | JPY | 1,888 | 1,907 | 1,881 | 1,902 | 1,902 | +14.5 (+0.77%) | 867,200 |
5 Dec 2023 | JPY | 1,896 | 1,914.5 | 1,884.5 | 1,887.5 | 1,887.5 | -28.5 (-1.49%) | 1,017,300 |
4 Dec 2023 | JPY | 1,945 | 1,946.5 | 1,908.5 | 1,916 | 1,916 | -34.5 (-1.77%) | 1,172,100 |
1 Dec 2023 | JPY | 1,975 | 1,980 | 1,948.5 | 1,950.5 | 1,950.5 | -16.5 (-0.84%) | 1,296,400 |