Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 5,700 | 5,870 | 5,700 | 5,840 | 5,840 | 0.0 (0.0%) | 74,600 |
29 Dec 2023 | JPY | 5,780 | 5,870 | 5,770 | 5,840 | 5,840 | +60 (+1.04%) | 102,200 |
28 Dec 2023 | JPY | 5,820 | 5,820 | 5,720 | 5,780 | 5,780 | -90 (-1.53%) | 52,700 |
27 Dec 2023 | JPY | 5,700 | 5,900 | 5,660 | 5,870 | 5,870 | +190 (+3.35%) | 183,200 |
26 Dec 2023 | JPY | 5,590 | 5,750 | 5,590 | 5,680 | 5,680 | +90 (+1.61%) | 143,000 |
25 Dec 2023 | JPY | 5,680 | 5,760 | 5,560 | 5,590 | 5,590 | -50 (-0.89%) | 103,400 |
22 Dec 2023 | JPY | 5,620 | 5,650 | 5,570 | 5,640 | 5,640 | 0.0 (0.0%) | 106,100 |
21 Dec 2023 | JPY | 5,550 | 5,690 | 5,540 | 5,640 | 5,640 | 0.0 (0.0%) | 148,300 |
20 Dec 2023 | JPY | 5,830 | 5,890 | 5,630 | 5,640 | 5,640 | -390 (-6.47%) | 371,300 |
19 Dec 2023 | JPY | 5,900 | 6,040 | 5,810 | 6,030 | 6,030 | +160 (+2.73%) | 225,200 |
18 Dec 2023 | JPY | 5,750 | 5,870 | 5,730 | 5,870 | 5,870 | +70 (+1.21%) | 195,400 |
15 Dec 2023 | JPY | 5,830 | 6,020 | 5,780 | 5,800 | 5,800 | +40 (+0.69%) | 386,700 |
14 Dec 2023 | JPY | 5,630 | 5,830 | 5,630 | 5,760 | 5,760 | +230 (+4.16%) | 327,400 |
13 Dec 2023 | JPY | 5,360 | 5,650 | 5,350 | 5,530 | 5,530 | +260 (+4.93%) | 396,600 |
12 Dec 2023 | JPY | 5,110 | 5,300 | 5,070 | 5,270 | 5,270 | +230 (+4.56%) | 270,300 |
11 Dec 2023 | JPY | 4,900 | 5,050 | 4,885 | 5,040 | 5,040 | +175 (+3.60%) | 131,500 |
8 Dec 2023 | JPY | 4,970 | 4,980 | 4,830 | 4,865 | 4,865 | -95 (-1.92%) | 98,200 |
7 Dec 2023 | JPY | 4,930 | 4,995 | 4,920 | 4,960 | 4,960 | -10 (-0.20%) | 72,600 |
6 Dec 2023 | JPY | 4,880 | 4,980 | 4,880 | 4,970 | 4,970 | +120 (+2.47%) | 74,200 |
5 Dec 2023 | JPY | 4,950 | 4,985 | 4,845 | 4,850 | 4,850 | -30 (-0.61%) | 102,300 |
4 Dec 2023 | JPY | 4,810 | 4,945 | 4,775 | 4,880 | 4,880 | +50 (+1.04%) | 141,500 |
1 Dec 2023 | JPY | 4,895 | 4,895 | 4,795 | 4,830 | 4,830 | -90 (-1.83%) | 175,300 |
30 Nov 2023 | JPY | 4,855 | 4,935 | 4,855 | 4,920 | 4,920 | +75 (+1.55%) | 142,000 |
29 Nov 2023 | JPY | 4,750 | 4,875 | 4,750 | 4,845 | 4,845 | +140 (+2.98%) | 131,300 |
28 Nov 2023 | JPY | 4,720 | 4,725 | 4,655 | 4,705 | 4,705 | -45 (-0.95%) | 143,700 |
27 Nov 2023 | JPY | 4,750 | 4,820 | 4,715 | 4,750 | 4,750 | +10 (+0.21%) | 92,000 |
24 Nov 2023 | JPY | 4,845 | 4,875 | 4,740 | 4,740 | 4,740 | -50 (-1.04%) | 107,000 |
22 Nov 2023 | JPY | 4,810 | 4,845 | 4,790 | 4,790 | 4,790 | -20 (-0.42%) | 86,500 |
21 Nov 2023 | JPY | 4,650 | 4,865 | 4,650 | 4,810 | 4,810 | +185 (+4%) | 122,800 |
20 Nov 2023 | JPY | 4,745 | 4,765 | 4,615 | 4,625 | 4,625 | -100 (-2.12%) | 125,700 |