Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 2,866.5 | 2,878.5 | 2,829 | 2,831 | 2,831 | -14.5 (-0.51%) | 157,700 |
22 Dec 2023 | JPY | 2,805 | 2,860.5 | 2,798 | 2,845.5 | 2,845.5 | +44.5 (+1.59%) | 250,900 |
21 Dec 2023 | JPY | 2,788.5 | 2,818.5 | 2,784.5 | 2,801 | 2,801 | +3.5 (+0.13%) | 210,700 |
20 Dec 2023 | JPY | 2,760 | 2,812.5 | 2,731.5 | 2,797.5 | 2,797.5 | +36.5 (+1.32%) | 204,700 |
19 Dec 2023 | JPY | 2,767 | 2,767 | 2,720.5 | 2,761 | 2,761 | +25 (+0.91%) | 149,200 |
18 Dec 2023 | JPY | 2,731 | 2,745 | 2,702 | 2,736 | 2,736 | -20 (-0.73%) | 138,700 |
15 Dec 2023 | JPY | 2,730 | 2,761 | 2,716 | 2,756 | 2,756 | +40.5 (+1.49%) | 236,800 |
14 Dec 2023 | JPY | 2,726 | 2,763 | 2,695 | 2,715.5 | 2,715.5 | -26.5 (-0.97%) | 185,900 |
13 Dec 2023 | JPY | 2,729 | 2,754.5 | 2,719.5 | 2,742 | 2,742 | +8 (+0.29%) | 155,800 |
12 Dec 2023 | JPY | 2,829 | 2,829 | 2,734 | 2,734 | 2,734 | -27 (-0.98%) | 253,700 |
11 Dec 2023 | JPY | 2,776 | 2,778 | 2,735.5 | 2,761 | 2,761 | +48 (+1.77%) | 185,400 |
8 Dec 2023 | JPY | 2,744 | 2,750 | 2,687 | 2,713 | 2,713 | -31.5 (-1.15%) | 341,500 |
7 Dec 2023 | JPY | 2,780 | 2,786.5 | 2,735.5 | 2,744.5 | 2,744.5 | -82.5 (-2.92%) | 246,900 |
6 Dec 2023 | JPY | 2,783.5 | 2,833.5 | 2,750 | 2,827 | 2,827 | +54.5 (+1.97%) | 257,600 |
5 Dec 2023 | JPY | 2,804 | 2,823.5 | 2,769 | 2,772.5 | 2,772.5 | -57.5 (-2.03%) | 274,000 |
4 Dec 2023 | JPY | 2,838 | 2,857 | 2,787.5 | 2,830 | 2,830 | -39 (-1.36%) | 359,700 |
1 Dec 2023 | JPY | 2,911 | 2,929 | 2,863.5 | 2,869 | 2,869 | -0.5 (-0.02%) | 251,300 |
30 Nov 2023 | JPY | 2,886 | 2,907 | 2,867.5 | 2,869.5 | 2,869.5 | -14 (-0.49%) | 425,600 |
29 Nov 2023 | JPY | 2,847 | 2,910 | 2,838.5 | 2,883.5 | 2,883.5 | -13.5 (-0.47%) | 244,500 |
28 Nov 2023 | JPY | 2,868 | 2,909 | 2,853 | 2,897 | 2,897 | +43.5 (+1.52%) | 288,300 |
27 Nov 2023 | JPY | 2,870 | 2,878.5 | 2,850.5 | 2,853.5 | 2,853.5 | -1 (-0.04%) | 205,800 |
24 Nov 2023 | JPY | 2,858.5 | 2,885.5 | 2,848.5 | 2,854.5 | 2,854.5 | -2.5 (-0.09%) | 202,600 |
22 Nov 2023 | JPY | 2,825 | 2,882.5 | 2,823.5 | 2,857 | 2,857 | +34 (+1.20%) | 222,300 |
21 Nov 2023 | JPY | 2,815 | 2,847 | 2,800 | 2,823 | 2,823 | 0.0 (0.0%) | 214,500 |
20 Nov 2023 | JPY | 2,859 | 2,913 | 2,821 | 2,823 | 2,823 | -39.5 (-1.38%) | 300,300 |
17 Nov 2023 | JPY | 2,823 | 2,897 | 2,815.5 | 2,862.5 | 2,862.5 | +51 (+1.81%) | 337,500 |
16 Nov 2023 | JPY | 2,820.5 | 2,843.5 | 2,798 | 2,811.5 | 2,811.5 | -20 (-0.71%) | 241,100 |
15 Nov 2023 | JPY | 2,800 | 2,842.5 | 2,753.5 | 2,831.5 | 2,831.5 | +48 (+1.72%) | 281,800 |
14 Nov 2023 | JPY | 2,738 | 2,798.5 | 2,729.5 | 2,783.5 | 2,783.5 | +60 (+2.20%) | 280,100 |
13 Nov 2023 | JPY | 2,867.5 | 2,875.5 | 2,680.5 | 2,723.5 | 2,723.5 | -110.5 (-3.90%) | 875,600 |