Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | JPY | 4,945 | 5,130 | 4,900 | 5,100 | 5,100 | +170 (+3.45%) | 235,400 |
11 Jan 2024 | JPY | 4,965 | 5,020 | 4,835 | 4,930 | 4,930 | +45 (+0.92%) | 169,500 |
10 Jan 2024 | JPY | 4,905 | 4,930 | 4,855 | 4,885 | 4,885 | -20 (-0.41%) | 105,400 |
9 Jan 2024 | JPY | 4,900 | 4,960 | 4,820 | 4,905 | 4,905 | +105 (+2.19%) | 172,100 |
5 Jan 2024 | JPY | 4,990 | 5,000 | 4,800 | 4,800 | 4,800 | -220 (-4.38%) | 265,100 |
4 Jan 2024 | JPY | 4,830 | 5,040 | 4,805 | 5,020 | 5,020 | +20 (+0.40%) | 146,700 |
29 Dec 2023 | JPY | 5,020 | 5,020 | 4,930 | 5,000 | 5,000 | -30 (-0.60%) | 117,300 |
28 Dec 2023 | JPY | 4,905 | 5,030 | 4,820 | 5,030 | 5,030 | +175 (+3.60%) | 141,800 |
27 Dec 2023 | JPY | 4,780 | 4,885 | 4,730 | 4,855 | 4,855 | +90 (+1.89%) | 151,700 |
26 Dec 2023 | JPY | 4,710 | 4,865 | 4,710 | 4,765 | 4,765 | +45 (+0.95%) | 119,300 |
25 Dec 2023 | JPY | 4,790 | 4,815 | 4,715 | 4,720 | 4,720 | -60 (-1.26%) | 80,500 |
22 Dec 2023 | JPY | 4,845 | 4,935 | 4,780 | 4,780 | 4,780 | -95 (-1.95%) | 172,600 |
21 Dec 2023 | JPY | 4,915 | 5,020 | 4,865 | 4,875 | 4,875 | -125 (-2.50%) | 192,800 |
20 Dec 2023 | JPY | 5,050 | 5,140 | 5,000 | 5,000 | 5,000 | -80 (-1.57%) | 144,600 |
19 Dec 2023 | JPY | 5,040 | 5,230 | 5,040 | 5,080 | 5,080 | +115 (+2.32%) | 392,700 |
18 Dec 2023 | JPY | 4,690 | 4,980 | 4,660 | 4,965 | 4,965 | +220 (+4.64%) | 281,000 |
15 Dec 2023 | JPY | 4,570 | 4,785 | 4,535 | 4,745 | 4,745 | +170 (+3.72%) | 210,800 |
14 Dec 2023 | JPY | 4,635 | 4,670 | 4,510 | 4,575 | 4,575 | +75 (+1.67%) | 186,600 |
13 Dec 2023 | JPY | 4,600 | 4,620 | 4,475 | 4,500 | 4,500 | -120 (-2.60%) | 187,200 |
12 Dec 2023 | JPY | 4,745 | 4,755 | 4,590 | 4,620 | 4,620 | -155 (-3.25%) | 245,800 |
11 Dec 2023 | JPY | 4,800 | 4,955 | 4,760 | 4,775 | 4,775 | +5 (+0.10%) | 181,900 |
8 Dec 2023 | JPY | 4,645 | 4,815 | 4,615 | 4,770 | 4,770 | +35 (+0.74%) | 273,400 |
7 Dec 2023 | JPY | 4,710 | 4,770 | 4,635 | 4,735 | 4,735 | -45 (-0.94%) | 189,300 |
6 Dec 2023 | JPY | 4,720 | 4,795 | 4,630 | 4,780 | 4,780 | +60 (+1.27%) | 389,100 |
5 Dec 2023 | JPY | 4,950 | 4,985 | 4,720 | 4,720 | 4,720 | -330 (-6.53%) | 581,500 |
4 Dec 2023 | JPY | 5,060 | 5,160 | 4,900 | 5,050 | 5,050 | 0.0 (0.0%) | 408,100 |
1 Dec 2023 | JPY | 5,260 | 5,270 | 5,030 | 5,050 | 5,050 | -310 (-5.78%) | 539,400 |
30 Nov 2023 | JPY | 5,370 | 5,510 | 5,120 | 5,360 | 5,360 | -270 (-4.80%) | 643,000 |
29 Nov 2023 | JPY | 5,340 | 5,660 | 5,340 | 5,630 | 5,630 | +310 (+5.83%) | 206,100 |
28 Nov 2023 | JPY | 5,400 | 5,450 | 5,290 | 5,320 | 5,320 | -160 (-2.92%) | 197,800 |