Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 6,570 | 6,570 | 6,070 | 6,070 | 6,070 | -500 (-7.61%) | 99,500 |
4 Jan 2024 | JPY | 6,320 | 6,580 | 6,160 | 6,570 | 6,570 | +90 (+1.39%) | 61,200 |
29 Dec 2023 | JPY | 6,500 | 6,670 | 6,400 | 6,480 | 6,480 | -20 (-0.31%) | 61,700 |
28 Dec 2023 | JPY | 6,650 | 6,680 | 6,460 | 6,500 | 6,500 | -180 (-2.69%) | 50,400 |
27 Dec 2023 | JPY | 6,700 | 6,840 | 6,510 | 6,680 | 6,680 | +50 (+0.75%) | 105,200 |
26 Dec 2023 | JPY | 6,250 | 6,880 | 6,250 | 6,630 | 6,630 | +380 (+6.08%) | 172,900 |
25 Dec 2023 | JPY | 6,450 | 6,580 | 6,210 | 6,250 | 6,250 | 0.0 (0.0%) | 44,300 |
22 Dec 2023 | JPY | 6,220 | 6,370 | 6,190 | 6,250 | 6,250 | -30 (-0.48%) | 29,800 |
21 Dec 2023 | JPY | 6,300 | 6,450 | 6,230 | 6,280 | 6,280 | -120 (-1.88%) | 49,600 |
20 Dec 2023 | JPY | 6,620 | 6,760 | 6,400 | 6,400 | 6,400 | -200 (-3.03%) | 78,900 |
19 Dec 2023 | JPY | 6,430 | 6,620 | 6,290 | 6,600 | 6,600 | +120 (+1.85%) | 62,200 |
18 Dec 2023 | JPY | 6,570 | 6,570 | 6,250 | 6,480 | 6,480 | +260 (+4.18%) | 141,300 |
15 Dec 2023 | JPY | 5,930 | 6,400 | 5,910 | 6,220 | 6,220 | +360 (+6.14%) | 134,900 |
14 Dec 2023 | JPY | 6,150 | 6,280 | 5,860 | 5,860 | 5,860 | -280 (-4.56%) | 61,500 |
13 Dec 2023 | JPY | 5,710 | 6,190 | 5,710 | 6,140 | 6,140 | +370 (+6.41%) | 55,500 |
12 Dec 2023 | JPY | 6,100 | 6,100 | 5,730 | 5,770 | 5,770 | -260 (-4.31%) | 52,200 |
11 Dec 2023 | JPY | 6,080 | 6,140 | 5,980 | 6,030 | 6,030 | 0.0 (0.0%) | 26,800 |
8 Dec 2023 | JPY | 5,860 | 6,160 | 5,850 | 6,030 | 6,030 | +120 (+2.03%) | 48,900 |
7 Dec 2023 | JPY | 5,880 | 6,010 | 5,830 | 5,910 | 5,910 | -70 (-1.17%) | 28,600 |
6 Dec 2023 | JPY | 6,060 | 6,300 | 5,930 | 5,980 | 5,980 | -150 (-2.45%) | 71,200 |
5 Dec 2023 | JPY | 6,160 | 6,260 | 6,080 | 6,130 | 6,130 | -210 (-3.31%) | 79,700 |
4 Dec 2023 | JPY | 5,850 | 6,370 | 5,800 | 6,340 | 6,340 | +580 (+10.07%) | 150,900 |
1 Dec 2023 | JPY | 5,720 | 5,960 | 5,600 | 5,760 | 5,760 | +90 (+1.59%) | 72,600 |
30 Nov 2023 | JPY | 5,640 | 5,740 | 5,540 | 5,670 | 5,670 | +20 (+0.35%) | 41,600 |
29 Nov 2023 | JPY | 5,450 | 5,680 | 5,410 | 5,650 | 5,650 | +250 (+4.63%) | 37,300 |
28 Nov 2023 | JPY | 5,400 | 5,450 | 5,260 | 5,400 | 5,400 | 0.0 (0.0%) | 28,500 |
27 Nov 2023 | JPY | 5,580 | 5,680 | 5,370 | 5,400 | 5,400 | -160 (-2.88%) | 57,100 |
24 Nov 2023 | JPY | 5,750 | 5,800 | 5,560 | 5,560 | 5,560 | -180 (-3.14%) | 33,500 |
22 Nov 2023 | JPY | 5,950 | 5,970 | 5,720 | 5,740 | 5,740 | -210 (-3.53%) | 45,800 |
21 Nov 2023 | JPY | 6,070 | 6,120 | 5,870 | 5,950 | 5,950 | -60 (-1.00%) | 42,200 |