Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,848 | 1,858 | 1,832 | 1,843 | 1,843 | +31 (+1.71%) | 196,700 |
4 Jan 2024 | JPY | 1,770 | 1,815 | 1,756 | 1,812 | 1,812 | +73 (+4.20%) | 171,300 |
29 Dec 2023 | JPY | 1,750 | 1,766 | 1,730 | 1,739 | 1,739 | -18 (-1.02%) | 128,600 |
28 Dec 2023 | JPY | 1,748 | 1,763 | 1,730 | 1,757 | 1,757 | +19 (+1.09%) | 181,100 |
27 Dec 2023 | JPY | 1,685 | 1,760 | 1,673 | 1,738 | 1,738 | +73 (+4.38%) | 258,300 |
26 Dec 2023 | JPY | 1,640 | 1,666 | 1,628 | 1,665 | 1,665 | +55 (+3.42%) | 242,800 |
25 Dec 2023 | JPY | 1,649 | 1,650 | 1,606 | 1,610 | 1,610 | -20 (-1.23%) | 49,000 |
22 Dec 2023 | JPY | 1,612 | 1,635 | 1,612 | 1,630 | 1,630 | +27 (+1.68%) | 66,300 |
21 Dec 2023 | JPY | 1,625 | 1,634 | 1,602 | 1,603 | 1,603 | -33 (-2.02%) | 70,000 |
20 Dec 2023 | JPY | 1,651 | 1,656 | 1,630 | 1,636 | 1,636 | -8 (-0.49%) | 88,600 |
19 Dec 2023 | JPY | 1,650 | 1,664 | 1,629 | 1,644 | 1,644 | -4 (-0.24%) | 105,300 |
18 Dec 2023 | JPY | 1,600 | 1,654 | 1,590 | 1,648 | 1,648 | +20 (+1.23%) | 134,200 |
15 Dec 2023 | JPY | 1,661 | 1,667 | 1,625 | 1,628 | 1,628 | -56 (-3.33%) | 212,100 |
14 Dec 2023 | JPY | 1,714 | 1,744 | 1,678 | 1,684 | 1,684 | -1 (-0.06%) | 279,200 |
13 Dec 2023 | JPY | 1,679 | 1,707 | 1,677 | 1,685 | 1,685 | +25 (+1.51%) | 131,200 |
12 Dec 2023 | JPY | 1,692 | 1,698 | 1,660 | 1,660 | 1,660 | 0.0 (0.0%) | 99,900 |
11 Dec 2023 | JPY | 1,708 | 1,720 | 1,652 | 1,660 | 1,660 | -30 (-1.78%) | 169,100 |
8 Dec 2023 | JPY | 1,699 | 1,715 | 1,675 | 1,690 | 1,690 | -14 (-0.82%) | 182,300 |
7 Dec 2023 | JPY | 1,691 | 1,736 | 1,678 | 1,704 | 1,704 | -3 (-0.18%) | 295,600 |
6 Dec 2023 | JPY | 1,587 | 1,715 | 1,576 | 1,707 | 1,707 | +120 (+7.56%) | 468,900 |
5 Dec 2023 | JPY | 1,540 | 1,595 | 1,540 | 1,587 | 1,587 | +50 (+3.25%) | 267,900 |
4 Dec 2023 | JPY | 1,530 | 1,544 | 1,498 | 1,537 | 1,537 | +1 (+0.07%) | 121,800 |
1 Dec 2023 | JPY | 1,562 | 1,586 | 1,529 | 1,536 | 1,536 | -24 (-1.54%) | 168,000 |
30 Nov 2023 | JPY | 1,518 | 1,564 | 1,512 | 1,560 | 1,560 | +43 (+2.83%) | 285,700 |
29 Nov 2023 | JPY | 1,524 | 1,532 | 1,483 | 1,517 | 1,517 | -2 (-0.13%) | 401,200 |
28 Nov 2023 | JPY | 1,517 | 1,566 | 1,482 | 1,519 | 1,519 | +92 (+6.45%) | 1,115,800 |
27 Nov 2023 | JPY | 1,453 | 1,453 | 1,419 | 1,427 | 1,427 | -9 (-0.63%) | 92,000 |
24 Nov 2023 | JPY | 1,447 | 1,447 | 1,428 | 1,436 | 1,436 | -11 (-0.76%) | 92,600 |
22 Nov 2023 | JPY | 1,460 | 1,479 | 1,443 | 1,447 | 1,447 | -13 (-0.89%) | 109,000 |
21 Nov 2023 | JPY | 1,434 | 1,467 | 1,425 | 1,460 | 1,460 | +46 (+3.25%) | 157,000 |