Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 3,320 | 3,329 | 3,288 | 3,294 | 3,294 | +2 (+0.06%) | 505,500 |
4 Jan 2024 | JPY | 3,219 | 3,292 | 3,184 | 3,292 | 3,292 | +59 (+1.82%) | 435,600 |
29 Dec 2023 | JPY | 3,200 | 3,235 | 3,198 | 3,233 | 3,233 | +30 (+0.94%) | 393,500 |
28 Dec 2023 | JPY | 3,157 | 3,206 | 3,154 | 3,203 | 3,203 | -21 (-0.65%) | 434,700 |
27 Dec 2023 | JPY | 3,229 | 3,249 | 3,217 | 3,224 | 3,224 | +8 (+0.25%) | 374,300 |
26 Dec 2023 | JPY | 3,238 | 3,255 | 3,203 | 3,216 | 3,216 | -2 (-0.06%) | 308,300 |
25 Dec 2023 | JPY | 3,250 | 3,250 | 3,210 | 3,218 | 3,218 | 0.0 (0.0%) | 231,600 |
22 Dec 2023 | JPY | 3,166 | 3,222 | 3,162 | 3,218 | 3,218 | +40 (+1.26%) | 254,300 |
21 Dec 2023 | JPY | 3,201 | 3,204 | 3,173 | 3,178 | 3,178 | -41 (-1.27%) | 390,200 |
20 Dec 2023 | JPY | 3,183 | 3,225 | 3,177 | 3,219 | 3,219 | +69 (+2.19%) | 399,900 |
19 Dec 2023 | JPY | 3,113 | 3,158 | 3,098 | 3,150 | 3,150 | +15 (+0.48%) | 388,300 |
18 Dec 2023 | JPY | 3,118 | 3,147 | 3,091 | 3,135 | 3,135 | -14 (-0.44%) | 453,700 |
15 Dec 2023 | JPY | 3,148 | 3,208 | 3,145 | 3,149 | 3,149 | -10 (-0.32%) | 635,800 |
14 Dec 2023 | JPY | 3,187 | 3,200 | 3,130 | 3,159 | 3,159 | -63 (-1.96%) | 488,100 |
13 Dec 2023 | JPY | 3,240 | 3,252 | 3,212 | 3,222 | 3,222 | -18 (-0.56%) | 456,300 |
12 Dec 2023 | JPY | 3,288 | 3,290 | 3,229 | 3,240 | 3,240 | -20 (-0.61%) | 512,200 |
11 Dec 2023 | JPY | 3,261 | 3,273 | 3,238 | 3,260 | 3,260 | +60 (+1.88%) | 483,700 |
8 Dec 2023 | JPY | 3,277 | 3,279 | 3,179 | 3,200 | 3,200 | -136 (-4.08%) | 1,066,600 |
7 Dec 2023 | JPY | 3,416 | 3,416 | 3,336 | 3,336 | 3,336 | -80 (-2.34%) | 445,100 |
6 Dec 2023 | JPY | 3,349 | 3,430 | 3,342 | 3,416 | 3,416 | +103 (+3.11%) | 610,500 |
5 Dec 2023 | JPY | 3,297 | 3,340 | 3,286 | 3,313 | 3,313 | +26 (+0.79%) | 523,600 |
4 Dec 2023 | JPY | 3,316 | 3,316 | 3,252 | 3,287 | 3,287 | -29 (-0.87%) | 478,100 |
1 Dec 2023 | JPY | 3,290 | 3,344 | 3,290 | 3,316 | 3,316 | +27 (+0.82%) | 461,000 |
30 Nov 2023 | JPY | 3,241 | 3,296 | 3,229 | 3,289 | 3,289 | -2 (-0.06%) | 542,800 |
29 Nov 2023 | JPY | 3,340 | 3,368 | 3,271 | 3,291 | 3,291 | -84 (-2.49%) | 967,700 |
28 Nov 2023 | JPY | 3,285 | 3,393 | 3,278 | 3,375 | 3,375 | +132 (+4.07%) | 1,497,800 |
27 Nov 2023 | JPY | 3,250 | 3,265 | 3,228 | 3,243 | 3,243 | 0.0 (0.0%) | 1,142,200 |
24 Nov 2023 | JPY | 3,188 | 3,243 | 3,182 | 3,243 | 3,243 | +111 (+3.54%) | 917,600 |
22 Nov 2023 | JPY | 3,075 | 3,148 | 3,075 | 3,132 | 3,132 | +48 (+1.56%) | 671,400 |
21 Nov 2023 | JPY | 3,070 | 3,100 | 3,031 | 3,084 | 3,084 | -29 (-0.93%) | 462,600 |