Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 3,519 | 3,542 | 3,504 | 3,539 | 3,539 | +53 (+1.52%) | 95,300 |
26 Dec 2023 | JPY | 3,495 | 3,505 | 3,478 | 3,486 | 3,486 | -13 (-0.37%) | 70,300 |
25 Dec 2023 | JPY | 3,559 | 3,559 | 3,499 | 3,499 | 3,499 | -22 (-0.62%) | 107,600 |
22 Dec 2023 | JPY | 3,509 | 3,531 | 3,500 | 3,521 | 3,521 | +31 (+0.89%) | 114,800 |
21 Dec 2023 | JPY | 3,481 | 3,497 | 3,473 | 3,490 | 3,490 | -20 (-0.57%) | 124,500 |
20 Dec 2023 | JPY | 3,500 | 3,530 | 3,494 | 3,510 | 3,510 | +17 (+0.49%) | 142,900 |
19 Dec 2023 | JPY | 3,506 | 3,506 | 3,462 | 3,493 | 3,493 | -13 (-0.37%) | 144,100 |
18 Dec 2023 | JPY | 3,500 | 3,529 | 3,456 | 3,506 | 3,506 | -32 (-0.90%) | 150,000 |
15 Dec 2023 | JPY | 3,498 | 3,551 | 3,486 | 3,538 | 3,538 | +33 (+0.94%) | 285,100 |
14 Dec 2023 | JPY | 3,566 | 3,572 | 3,501 | 3,505 | 3,505 | -62 (-1.74%) | 206,600 |
13 Dec 2023 | JPY | 3,630 | 3,630 | 3,558 | 3,567 | 3,567 | -44 (-1.22%) | 162,700 |
12 Dec 2023 | JPY | 3,642 | 3,649 | 3,610 | 3,611 | 3,611 | -30 (-0.82%) | 133,200 |
11 Dec 2023 | JPY | 3,665 | 3,665 | 3,615 | 3,641 | 3,641 | +41 (+1.14%) | 155,700 |
8 Dec 2023 | JPY | 3,650 | 3,650 | 3,581 | 3,600 | 3,600 | -57 (-1.56%) | 290,000 |
7 Dec 2023 | JPY | 3,680 | 3,685 | 3,650 | 3,657 | 3,657 | +12 (+0.33%) | 169,500 |
6 Dec 2023 | JPY | 3,587 | 3,649 | 3,581 | 3,645 | 3,645 | +55 (+1.53%) | 239,100 |
5 Dec 2023 | JPY | 3,627 | 3,643 | 3,585 | 3,590 | 3,590 | -73 (-1.99%) | 227,700 |
4 Dec 2023 | JPY | 3,721 | 3,726 | 3,661 | 3,663 | 3,663 | -80 (-2.14%) | 114,400 |
1 Dec 2023 | JPY | 3,755 | 3,759 | 3,723 | 3,743 | 3,743 | +30 (+0.81%) | 95,900 |
30 Nov 2023 | JPY | 3,729 | 3,744 | 3,707 | 3,713 | 3,713 | -12 (-0.32%) | 248,100 |
29 Nov 2023 | JPY | 3,736 | 3,742 | 3,709 | 3,725 | 3,725 | -33 (-0.88%) | 96,000 |
28 Nov 2023 | JPY | 3,750 | 3,765 | 3,733 | 3,758 | 3,758 | +16 (+0.43%) | 125,400 |
27 Nov 2023 | JPY | 3,759 | 3,760 | 3,736 | 3,742 | 3,742 | -18 (-0.48%) | 83,400 |
24 Nov 2023 | JPY | 3,767 | 3,767 | 3,742 | 3,760 | 3,760 | +17 (+0.45%) | 78,800 |
22 Nov 2023 | JPY | 3,697 | 3,743 | 3,680 | 3,743 | 3,743 | +19 (+0.51%) | 160,800 |
21 Nov 2023 | JPY | 3,690 | 3,729 | 3,690 | 3,724 | 3,724 | -34 (-0.90%) | 164,600 |
20 Nov 2023 | JPY | 3,834 | 3,834 | 3,758 | 3,758 | 3,758 | -75 (-1.96%) | 153,500 |
17 Nov 2023 | JPY | 3,800 | 3,833 | 3,792 | 3,833 | 3,833 | +30 (+0.79%) | 123,200 |
16 Nov 2023 | JPY | 3,801 | 3,827 | 3,779 | 3,803 | 3,803 | -26 (-0.68%) | 122,200 |
15 Nov 2023 | JPY | 3,830 | 3,835 | 3,795 | 3,829 | 3,829 | +26 (+0.68%) | 93,900 |