Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 4,291 | 4,291 | 4,215 | 4,263 | 4,263 | -12 (-0.28%) | 177,800 |
28 Dec 2023 | JPY | 4,227 | 4,293 | 4,182 | 4,275 | 4,275 | +38 (+0.90%) | 170,900 |
27 Dec 2023 | JPY | 4,060 | 4,299 | 4,045 | 4,237 | 4,237 | +178 (+4.39%) | 331,400 |
26 Dec 2023 | JPY | 4,005 | 4,112 | 4,005 | 4,059 | 4,059 | +35 (+0.87%) | 181,900 |
25 Dec 2023 | JPY | 4,086 | 4,104 | 4,005 | 4,024 | 4,024 | -29 (-0.72%) | 158,100 |
22 Dec 2023 | JPY | 4,130 | 4,173 | 4,053 | 4,053 | 4,053 | -46 (-1.12%) | 178,000 |
21 Dec 2023 | JPY | 4,130 | 4,159 | 4,069 | 4,099 | 4,099 | -100 (-2.38%) | 157,600 |
20 Dec 2023 | JPY | 4,205 | 4,274 | 4,183 | 4,199 | 4,199 | +47 (+1.13%) | 259,200 |
19 Dec 2023 | JPY | 4,055 | 4,168 | 4,053 | 4,152 | 4,152 | +45 (+1.10%) | 187,900 |
18 Dec 2023 | JPY | 4,218 | 4,218 | 4,062 | 4,107 | 4,107 | -112 (-2.65%) | 205,300 |
15 Dec 2023 | JPY | 4,167 | 4,247 | 4,153 | 4,219 | 4,219 | +108 (+2.63%) | 247,200 |
14 Dec 2023 | JPY | 4,100 | 4,154 | 4,071 | 4,111 | 4,111 | +4 (+0.10%) | 209,900 |
13 Dec 2023 | JPY | 4,136 | 4,162 | 4,084 | 4,107 | 4,107 | -24 (-0.58%) | 168,000 |
12 Dec 2023 | JPY | 4,260 | 4,268 | 4,109 | 4,131 | 4,131 | -62 (-1.48%) | 185,700 |
11 Dec 2023 | JPY | 4,167 | 4,200 | 4,123 | 4,193 | 4,193 | +37 (+0.89%) | 176,700 |
8 Dec 2023 | JPY | 4,096 | 4,217 | 4,032 | 4,156 | 4,156 | +93 (+2.29%) | 441,600 |
7 Dec 2023 | JPY | 4,164 | 4,174 | 4,044 | 4,063 | 4,063 | -81 (-1.95%) | 178,800 |
6 Dec 2023 | JPY | 4,080 | 4,157 | 4,062 | 4,144 | 4,144 | +40 (+0.97%) | 372,800 |
5 Dec 2023 | JPY | 4,244 | 4,277 | 4,100 | 4,104 | 4,104 | -185 (-4.31%) | 379,900 |
4 Dec 2023 | JPY | 4,271 | 4,314 | 4,156 | 4,289 | 4,289 | +18 (+0.42%) | 236,800 |
1 Dec 2023 | JPY | 4,290 | 4,302 | 4,184 | 4,271 | 4,271 | -43 (-1.00%) | 362,100 |
30 Nov 2023 | JPY | 4,496 | 4,514 | 4,291 | 4,314 | 4,314 | -202 (-4.47%) | 465,000 |
29 Nov 2023 | JPY | 4,472 | 4,554 | 4,460 | 4,516 | 4,516 | +44 (+0.98%) | 186,800 |
28 Nov 2023 | JPY | 4,479 | 4,491 | 4,423 | 4,472 | 4,472 | -52 (-1.15%) | 268,600 |
27 Nov 2023 | JPY | 4,636 | 4,658 | 4,488 | 4,524 | 4,524 | -115 (-2.48%) | 180,200 |
24 Nov 2023 | JPY | 4,724 | 4,758 | 4,607 | 4,639 | 4,639 | -71 (-1.51%) | 179,300 |
22 Nov 2023 | JPY | 4,750 | 4,804 | 4,669 | 4,710 | 4,710 | -95 (-1.98%) | 222,700 |
21 Nov 2023 | JPY | 4,657 | 4,806 | 4,599 | 4,805 | 4,805 | +205 (+4.46%) | 311,900 |
20 Nov 2023 | JPY | 4,523 | 4,641 | 4,500 | 4,600 | 4,600 | +78 (+1.72%) | 175,900 |
17 Nov 2023 | JPY | 4,465 | 4,549 | 4,425 | 4,522 | 4,522 | -3 (-0.07%) | 358,100 |