Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 2,372 | 2,374.5 | 2,333.5 | 2,333.5 | 2,333.5 | -16 (-0.68%) | 208,400 |
22 Dec 2023 | JPY | 2,334 | 2,351.5 | 2,329.5 | 2,349.5 | 2,349.5 | +26.5 (+1.14%) | 248,800 |
21 Dec 2023 | JPY | 2,325 | 2,335 | 2,300 | 2,323 | 2,323 | -4 (-0.17%) | 280,900 |
20 Dec 2023 | JPY | 2,300 | 2,339 | 2,298 | 2,327 | 2,327 | +41.5 (+1.82%) | 353,700 |
19 Dec 2023 | JPY | 2,268.5 | 2,295 | 2,264 | 2,285.5 | 2,285.5 | +17.5 (+0.77%) | 259,300 |
18 Dec 2023 | JPY | 2,270 | 2,273.5 | 2,237.5 | 2,268 | 2,268 | -2 (-0.09%) | 229,500 |
15 Dec 2023 | JPY | 2,256 | 2,278.5 | 2,233 | 2,270 | 2,270 | +29 (+1.29%) | 310,100 |
14 Dec 2023 | JPY | 2,238.5 | 2,259.5 | 2,207 | 2,241 | 2,241 | +18 (+0.81%) | 514,300 |
13 Dec 2023 | JPY | 2,229.5 | 2,232.5 | 2,206.5 | 2,223 | 2,223 | +5 (+0.23%) | 242,400 |
12 Dec 2023 | JPY | 2,262 | 2,267.5 | 2,217.5 | 2,218 | 2,218 | -30.5 (-1.36%) | 303,000 |
11 Dec 2023 | JPY | 2,262 | 2,273 | 2,237 | 2,248.5 | 2,248.5 | +7 (+0.31%) | 358,500 |
8 Dec 2023 | JPY | 2,262 | 2,262 | 2,219 | 2,241.5 | 2,241.5 | -43.5 (-1.90%) | 497,700 |
7 Dec 2023 | JPY | 2,302.5 | 2,319.5 | 2,283.5 | 2,285 | 2,285 | -49.5 (-2.12%) | 294,200 |
6 Dec 2023 | JPY | 2,292 | 2,340 | 2,286 | 2,334.5 | 2,334.5 | +56.5 (+2.48%) | 346,600 |
5 Dec 2023 | JPY | 2,296.5 | 2,312.5 | 2,272.5 | 2,278 | 2,278 | -34 (-1.47%) | 347,800 |
4 Dec 2023 | JPY | 2,330 | 2,330 | 2,277.5 | 2,312 | 2,312 | -51.5 (-2.18%) | 713,500 |
1 Dec 2023 | JPY | 2,403 | 2,417 | 2,355.5 | 2,363.5 | 2,363.5 | -37.5 (-1.56%) | 251,500 |
30 Nov 2023 | JPY | 2,391 | 2,415.5 | 2,378 | 2,401 | 2,401 | -5.5 (-0.23%) | 350,700 |
29 Nov 2023 | JPY | 2,408 | 2,427 | 2,400 | 2,406.5 | 2,406.5 | -26 (-1.07%) | 184,800 |
28 Nov 2023 | JPY | 2,411 | 2,439 | 2,407.5 | 2,432.5 | 2,432.5 | +37.5 (+1.57%) | 266,400 |
27 Nov 2023 | JPY | 2,399 | 2,413 | 2,387 | 2,395 | 2,395 | -6.5 (-0.27%) | 195,200 |
24 Nov 2023 | JPY | 2,398 | 2,408 | 2,390.5 | 2,401.5 | 2,401.5 | +28.5 (+1.20%) | 228,100 |
22 Nov 2023 | JPY | 2,316.5 | 2,375 | 2,316.5 | 2,373 | 2,373 | +36.5 (+1.56%) | 300,300 |
21 Nov 2023 | JPY | 2,340 | 2,350 | 2,322 | 2,336.5 | 2,336.5 | -20 (-0.85%) | 262,400 |
20 Nov 2023 | JPY | 2,400 | 2,400 | 2,355 | 2,356.5 | 2,356.5 | -35.5 (-1.48%) | 271,300 |
17 Nov 2023 | JPY | 2,370 | 2,394 | 2,362 | 2,392 | 2,392 | +20 (+0.84%) | 215,800 |
16 Nov 2023 | JPY | 2,353 | 2,385 | 2,349.5 | 2,372 | 2,372 | +19 (+0.81%) | 285,100 |
15 Nov 2023 | JPY | 2,339.5 | 2,359.5 | 2,321 | 2,353 | 2,353 | +33 (+1.42%) | 305,500 |
14 Nov 2023 | JPY | 2,319.5 | 2,347.5 | 2,314.5 | 2,320 | 2,320 | -1.5 (-0.06%) | 177,900 |
13 Nov 2023 | JPY | 2,341.5 | 2,348.5 | 2,303 | 2,321.5 | 2,321.5 | -7.5 (-0.32%) | 187,700 |