Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 3,280 | 3,280 | 3,120 | 3,120 | 3,120 | -160 (-4.88%) | 166,500 |
4 Jan 2024 | JPY | 3,240 | 3,320 | 3,230 | 3,280 | 3,280 | +5 (+0.15%) | 112,100 |
29 Dec 2023 | JPY | 3,200 | 3,295 | 3,200 | 3,275 | 3,275 | +80 (+2.50%) | 112,300 |
28 Dec 2023 | JPY | 3,180 | 3,200 | 3,130 | 3,195 | 3,195 | +15 (+0.47%) | 62,500 |
27 Dec 2023 | JPY | 3,150 | 3,185 | 3,110 | 3,180 | 3,180 | +30 (+0.95%) | 119,900 |
26 Dec 2023 | JPY | 2,964 | 3,170 | 2,963 | 3,150 | 3,150 | +203 (+6.89%) | 165,600 |
25 Dec 2023 | JPY | 2,999 | 2,999 | 2,917 | 2,947 | 2,947 | -30 (-1.01%) | 107,000 |
22 Dec 2023 | JPY | 2,969 | 3,000 | 2,954 | 2,977 | 2,977 | +11 (+0.37%) | 124,000 |
21 Dec 2023 | JPY | 2,962 | 2,992 | 2,938 | 2,966 | 2,966 | -39 (-1.30%) | 145,700 |
20 Dec 2023 | JPY | 3,145 | 3,145 | 3,000 | 3,005 | 3,005 | -170 (-5.35%) | 157,700 |
19 Dec 2023 | JPY | 3,115 | 3,190 | 3,075 | 3,175 | 3,175 | +60 (+1.93%) | 108,600 |
18 Dec 2023 | JPY | 3,060 | 3,120 | 3,015 | 3,115 | 3,115 | +5 (+0.16%) | 146,800 |
15 Dec 2023 | JPY | 3,185 | 3,190 | 3,095 | 3,110 | 3,110 | -60 (-1.89%) | 213,800 |
14 Dec 2023 | JPY | 3,200 | 3,235 | 3,170 | 3,170 | 3,170 | 0.0 (0.0%) | 169,800 |
13 Dec 2023 | JPY | 3,250 | 3,250 | 3,170 | 3,170 | 3,170 | -50 (-1.55%) | 123,800 |
12 Dec 2023 | JPY | 3,240 | 3,260 | 3,170 | 3,220 | 3,220 | -10 (-0.31%) | 136,200 |
11 Dec 2023 | JPY | 3,170 | 3,255 | 3,165 | 3,230 | 3,230 | +55 (+1.73%) | 134,500 |
8 Dec 2023 | JPY | 3,190 | 3,220 | 3,165 | 3,175 | 3,175 | -50 (-1.55%) | 162,900 |
7 Dec 2023 | JPY | 3,275 | 3,290 | 3,220 | 3,225 | 3,225 | -75 (-2.27%) | 102,600 |
6 Dec 2023 | JPY | 3,275 | 3,320 | 3,250 | 3,300 | 3,300 | +40 (+1.23%) | 147,200 |
5 Dec 2023 | JPY | 3,340 | 3,345 | 3,260 | 3,260 | 3,260 | -100 (-2.98%) | 127,800 |
4 Dec 2023 | JPY | 3,350 | 3,375 | 3,250 | 3,360 | 3,360 | +45 (+1.36%) | 150,700 |
1 Dec 2023 | JPY | 3,300 | 3,365 | 3,275 | 3,315 | 3,315 | -15 (-0.45%) | 146,600 |
30 Nov 2023 | JPY | 3,345 | 3,390 | 3,320 | 3,330 | 3,330 | +15 (+0.45%) | 306,300 |
29 Nov 2023 | JPY | 3,205 | 3,325 | 3,200 | 3,315 | 3,315 | +120 (+3.76%) | 198,700 |
28 Nov 2023 | JPY | 3,175 | 3,210 | 3,175 | 3,195 | 3,195 | +15 (+0.47%) | 114,000 |
27 Nov 2023 | JPY | 3,165 | 3,240 | 3,160 | 3,180 | 3,180 | +55 (+1.76%) | 175,200 |
24 Nov 2023 | JPY | 3,110 | 3,175 | 3,095 | 3,125 | 3,125 | +50 (+1.63%) | 146,100 |
22 Nov 2023 | JPY | 3,125 | 3,155 | 3,075 | 3,075 | 3,075 | -80 (-2.54%) | 160,900 |
21 Nov 2023 | JPY | 3,165 | 3,235 | 3,145 | 3,155 | 3,155 | -5 (-0.16%) | 223,900 |