Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,591 | 1,591 | 1,548 | 1,551 | 1,551 | -37.5 (-2.36%) | 954,500 |
4 Jan 2024 | JPY | 1,581 | 1,592.5 | 1,566 | 1,588.5 | 1,588.5 | +4.5 (+0.28%) | 617,500 |
29 Dec 2023 | JPY | 1,573 | 1,590.5 | 1,570 | 1,584 | 1,584 | +8.5 (+0.54%) | 623,300 |
28 Dec 2023 | JPY | 1,555.5 | 1,579.5 | 1,546.5 | 1,575.5 | 1,575.5 | -19.5 (-1.22%) | 1,032,900 |
27 Dec 2023 | JPY | 1,580.5 | 1,598 | 1,578.5 | 1,595 | 1,595 | +15.5 (+0.98%) | 1,617,400 |
26 Dec 2023 | JPY | 1,592 | 1,593 | 1,573 | 1,579.5 | 1,579.5 | -7.5 (-0.47%) | 1,282,400 |
25 Dec 2023 | JPY | 1,609 | 1,616 | 1,585.5 | 1,587 | 1,587 | -20.5 (-1.28%) | 1,208,300 |
22 Dec 2023 | JPY | 1,595 | 1,612 | 1,594.5 | 1,607.5 | 1,607.5 | +17.5 (+1.10%) | 867,300 |
21 Dec 2023 | JPY | 1,591 | 1,602.5 | 1,587.5 | 1,590 | 1,590 | -3.5 (-0.22%) | 836,800 |
20 Dec 2023 | JPY | 1,597.5 | 1,604 | 1,590.5 | 1,593.5 | 1,593.5 | +6 (+0.38%) | 687,300 |
19 Dec 2023 | JPY | 1,598 | 1,599 | 1,582 | 1,587.5 | 1,587.5 | +8 (+0.51%) | 574,800 |
18 Dec 2023 | JPY | 1,580 | 1,584 | 1,566.5 | 1,579.5 | 1,579.5 | -8.5 (-0.54%) | 806,600 |
15 Dec 2023 | JPY | 1,585.5 | 1,596 | 1,573.5 | 1,588 | 1,588 | +8.5 (+0.54%) | 1,068,700 |
14 Dec 2023 | JPY | 1,593.5 | 1,596.5 | 1,565.5 | 1,579.5 | 1,579.5 | -4 (-0.25%) | 1,017,300 |
13 Dec 2023 | JPY | 1,591 | 1,591 | 1,574.5 | 1,583.5 | 1,583.5 | +4 (+0.25%) | 759,300 |
12 Dec 2023 | JPY | 1,594.5 | 1,594.5 | 1,572 | 1,579.5 | 1,579.5 | +1 (+0.06%) | 893,700 |
11 Dec 2023 | JPY | 1,576 | 1,589 | 1,574 | 1,578.5 | 1,578.5 | +3.5 (+0.22%) | 807,200 |
8 Dec 2023 | JPY | 1,579 | 1,592 | 1,572 | 1,575 | 1,575 | -1.5 (-0.10%) | 780,300 |
7 Dec 2023 | JPY | 1,611 | 1,611.5 | 1,573 | 1,576.5 | 1,576.5 | -34.5 (-2.14%) | 1,060,700 |
6 Dec 2023 | JPY | 1,582 | 1,616 | 1,582 | 1,611 | 1,611 | +7 (+0.44%) | 1,225,100 |
5 Dec 2023 | JPY | 1,596 | 1,627 | 1,588.5 | 1,604 | 1,604 | +17.5 (+1.10%) | 1,131,300 |
4 Dec 2023 | JPY | 1,568 | 1,589 | 1,555 | 1,586.5 | 1,586.5 | +17.5 (+1.12%) | 978,000 |
1 Dec 2023 | JPY | 1,572 | 1,585 | 1,563 | 1,569 | 1,569 | +10.5 (+0.67%) | 790,000 |
30 Nov 2023 | JPY | 1,580 | 1,580 | 1,553 | 1,558.5 | 1,558.5 | -28.5 (-1.80%) | 992,600 |
29 Nov 2023 | JPY | 1,569 | 1,587.5 | 1,565.5 | 1,587 | 1,587 | -0.5 (-0.03%) | 1,035,700 |
28 Nov 2023 | JPY | 1,575 | 1,590 | 1,559.5 | 1,587.5 | 1,587.5 | +24.5 (+1.57%) | 1,107,000 |
27 Nov 2023 | JPY | 1,560 | 1,575 | 1,552.5 | 1,563 | 1,563 | +12 (+0.77%) | 650,900 |
24 Nov 2023 | JPY | 1,550 | 1,554.5 | 1,539 | 1,551 | 1,551 | +9.5 (+0.62%) | 495,600 |
22 Nov 2023 | JPY | 1,537.5 | 1,547 | 1,531.5 | 1,541.5 | 1,541.5 | +7.5 (+0.49%) | 420,700 |
21 Nov 2023 | JPY | 1,539 | 1,541 | 1,525 | 1,534 | 1,534 | -5.5 (-0.36%) | 616,400 |