Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 3,840 | 3,860 | 3,635 | 3,680 | 3,680 | -135 (-3.54%) | 334,700 |
22 Dec 2023 | JPY | 3,680 | 3,825 | 3,660 | 3,815 | 3,815 | +155 (+4.23%) | 227,800 |
21 Dec 2023 | JPY | 3,595 | 3,685 | 3,585 | 3,660 | 3,660 | +20 (+0.55%) | 201,800 |
20 Dec 2023 | JPY | 3,700 | 3,755 | 3,635 | 3,640 | 3,640 | -80 (-2.15%) | 250,200 |
19 Dec 2023 | JPY | 3,705 | 3,770 | 3,655 | 3,720 | 3,720 | +20 (+0.54%) | 223,600 |
18 Dec 2023 | JPY | 3,660 | 3,730 | 3,620 | 3,700 | 3,700 | -25 (-0.67%) | 168,000 |
15 Dec 2023 | JPY | 3,680 | 3,740 | 3,605 | 3,725 | 3,725 | +45 (+1.22%) | 225,900 |
14 Dec 2023 | JPY | 3,800 | 3,830 | 3,605 | 3,680 | 3,680 | -125 (-3.29%) | 396,300 |
13 Dec 2023 | JPY | 3,690 | 3,840 | 3,650 | 3,805 | 3,805 | +105 (+2.84%) | 448,300 |
12 Dec 2023 | JPY | 3,580 | 3,735 | 3,575 | 3,700 | 3,700 | +135 (+3.79%) | 398,400 |
11 Dec 2023 | JPY | 3,495 | 3,620 | 3,495 | 3,565 | 3,565 | +110 (+3.18%) | 264,800 |
8 Dec 2023 | JPY | 3,470 | 3,515 | 3,430 | 3,455 | 3,455 | -95 (-2.68%) | 276,900 |
7 Dec 2023 | JPY | 3,550 | 3,585 | 3,495 | 3,550 | 3,550 | -40 (-1.11%) | 255,900 |
6 Dec 2023 | JPY | 3,415 | 3,620 | 3,415 | 3,590 | 3,590 | +200 (+5.90%) | 379,500 |
5 Dec 2023 | JPY | 3,420 | 3,550 | 3,390 | 3,390 | 3,390 | +15 (+0.44%) | 305,900 |
4 Dec 2023 | JPY | 3,330 | 3,410 | 3,270 | 3,375 | 3,375 | +100 (+3.05%) | 295,800 |
1 Dec 2023 | JPY | 3,200 | 3,285 | 3,135 | 3,275 | 3,275 | +180 (+5.82%) | 259,100 |
30 Nov 2023 | JPY | 3,135 | 3,200 | 3,080 | 3,095 | 3,095 | -25 (-0.80%) | 179,300 |
29 Nov 2023 | JPY | 3,045 | 3,150 | 3,045 | 3,120 | 3,120 | +105 (+3.48%) | 130,700 |
28 Nov 2023 | JPY | 3,015 | 3,040 | 2,986 | 3,015 | 3,015 | -5 (-0.17%) | 107,200 |
27 Nov 2023 | JPY | 3,015 | 3,095 | 2,996 | 3,020 | 3,020 | +10 (+0.33%) | 117,100 |
24 Nov 2023 | JPY | 3,065 | 3,065 | 2,980 | 3,010 | 3,010 | -20 (-0.66%) | 147,700 |
22 Nov 2023 | JPY | 3,055 | 3,075 | 3,020 | 3,030 | 3,030 | -45 (-1.46%) | 105,600 |
21 Nov 2023 | JPY | 3,110 | 3,140 | 3,060 | 3,075 | 3,075 | -45 (-1.44%) | 104,600 |
20 Nov 2023 | JPY | 3,220 | 3,225 | 3,120 | 3,120 | 3,120 | -130 (-4%) | 156,300 |
17 Nov 2023 | JPY | 3,195 | 3,270 | 3,155 | 3,250 | 3,250 | -15 (-0.46%) | 153,800 |
16 Nov 2023 | JPY | 3,275 | 3,280 | 3,185 | 3,265 | 3,265 | -50 (-1.51%) | 182,200 |
15 Nov 2023 | JPY | 3,085 | 3,340 | 3,060 | 3,315 | 3,315 | +285 (+9.41%) | 291,400 |
14 Nov 2023 | JPY | 2,985 | 3,065 | 2,980 | 3,030 | 3,030 | +40 (+1.34%) | 134,900 |
13 Nov 2023 | JPY | 3,045 | 3,045 | 2,958 | 2,990 | 2,990 | -110 (-3.55%) | 263,500 |