Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 2,710 | 2,714 | 2,615 | 2,629 | 2,629 | -63 (-2.34%) | 139,200 |
4 Jan 2024 | JPY | 2,550 | 2,692 | 2,547 | 2,692 | 2,692 | +62 (+2.36%) | 119,500 |
29 Dec 2023 | JPY | 2,652 | 2,685 | 2,597 | 2,630 | 2,630 | -25 (-0.94%) | 143,900 |
28 Dec 2023 | JPY | 2,597 | 2,655 | 2,555 | 2,655 | 2,655 | +21 (+0.80%) | 174,600 |
27 Dec 2023 | JPY | 2,572 | 2,660 | 2,557 | 2,634 | 2,634 | +94 (+3.70%) | 171,100 |
26 Dec 2023 | JPY | 2,470 | 2,583 | 2,470 | 2,540 | 2,540 | +72 (+2.92%) | 157,600 |
25 Dec 2023 | JPY | 2,498 | 2,525 | 2,441 | 2,468 | 2,468 | -33 (-1.32%) | 107,000 |
22 Dec 2023 | JPY | 2,558 | 2,580 | 2,492 | 2,501 | 2,501 | -42 (-1.65%) | 115,900 |
21 Dec 2023 | JPY | 2,509 | 2,555 | 2,483 | 2,543 | 2,543 | +5 (+0.20%) | 101,600 |
20 Dec 2023 | JPY | 2,560 | 2,591 | 2,500 | 2,538 | 2,538 | +1 (+0.04%) | 108,800 |
19 Dec 2023 | JPY | 2,488 | 2,544 | 2,433 | 2,537 | 2,537 | +67 (+2.71%) | 109,600 |
18 Dec 2023 | JPY | 2,547 | 2,551 | 2,470 | 2,470 | 2,470 | -45 (-1.79%) | 89,100 |
15 Dec 2023 | JPY | 2,467 | 2,540 | 2,450 | 2,515 | 2,515 | +47 (+1.90%) | 135,400 |
14 Dec 2023 | JPY | 2,588 | 2,588 | 2,435 | 2,468 | 2,468 | -79 (-3.10%) | 188,200 |
13 Dec 2023 | JPY | 2,417 | 2,557 | 2,411 | 2,547 | 2,547 | +112 (+4.60%) | 152,100 |
12 Dec 2023 | JPY | 2,480 | 2,534 | 2,431 | 2,435 | 2,435 | -25 (-1.02%) | 164,000 |
11 Dec 2023 | JPY | 2,540 | 2,569 | 2,431 | 2,460 | 2,460 | -74 (-2.92%) | 266,200 |
8 Dec 2023 | JPY | 2,520 | 2,594 | 2,506 | 2,534 | 2,534 | -73 (-2.80%) | 231,300 |
7 Dec 2023 | JPY | 2,705 | 2,712 | 2,598 | 2,607 | 2,607 | -130 (-4.75%) | 260,400 |
6 Dec 2023 | JPY | 2,764 | 2,783 | 2,661 | 2,737 | 2,737 | +23 (+0.85%) | 304,200 |
5 Dec 2023 | JPY | 2,753 | 2,800 | 2,616 | 2,714 | 2,714 | -31 (-1.13%) | 514,400 |
4 Dec 2023 | JPY | 2,695 | 2,754 | 2,610 | 2,745 | 2,745 | +148 (+5.70%) | 321,900 |
1 Dec 2023 | JPY | 2,706 | 2,720 | 2,567 | 2,597 | 2,597 | -125 (-4.59%) | 297,900 |
30 Nov 2023 | JPY | 2,613 | 2,727 | 2,542 | 2,722 | 2,722 | +77 (+2.91%) | 381,300 |
29 Nov 2023 | JPY | 2,660 | 2,729 | 2,632 | 2,645 | 2,645 | -11 (-0.41%) | 212,100 |
28 Nov 2023 | JPY | 2,744 | 2,745 | 2,633 | 2,656 | 2,656 | -134 (-4.80%) | 336,000 |
27 Nov 2023 | JPY | 2,961 | 2,980 | 2,742 | 2,790 | 2,790 | -167 (-5.65%) | 449,700 |
24 Nov 2023 | JPY | 3,035 | 3,110 | 2,957 | 2,957 | 2,957 | -32 (-1.07%) | 565,500 |
22 Nov 2023 | JPY | 3,055 | 3,190 | 2,920 | 2,989 | 2,989 | -46 (-1.52%) | 1,347,200 |
21 Nov 2023 | JPY | 2,900 | 3,035 | 2,822 | 3,035 | 3,035 | +501 (+19.77%) | 1,212,000 |