Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 5,550 | 5,550 | 5,310 | 5,360 | 5,360 | -170 (-3.07%) | 10,000 |
28 Dec 2023 | JPY | 5,530 | 5,660 | 5,430 | 5,530 | 5,530 | -10 (-0.18%) | 11,500 |
27 Dec 2023 | JPY | 5,320 | 5,610 | 5,220 | 5,540 | 5,540 | +320 (+6.13%) | 33,800 |
26 Dec 2023 | JPY | 4,960 | 5,360 | 4,960 | 5,220 | 5,220 | +275 (+5.56%) | 22,800 |
25 Dec 2023 | JPY | 4,910 | 4,945 | 4,900 | 4,945 | 4,945 | +45 (+0.92%) | 7,900 |
22 Dec 2023 | JPY | 4,900 | 4,975 | 4,795 | 4,900 | 4,900 | -5 (-0.10%) | 8,700 |
21 Dec 2023 | JPY | 4,900 | 4,925 | 4,880 | 4,905 | 4,905 | 0.0 (0.0%) | 4,600 |
20 Dec 2023 | JPY | 4,865 | 4,990 | 4,865 | 4,905 | 4,905 | +25 (+0.51%) | 7,000 |
19 Dec 2023 | JPY | 4,850 | 5,030 | 4,845 | 4,880 | 4,880 | +30 (+0.62%) | 8,300 |
18 Dec 2023 | JPY | 4,905 | 4,905 | 4,845 | 4,850 | 4,850 | -45 (-0.92%) | 6,200 |
15 Dec 2023 | JPY | 4,875 | 4,945 | 4,830 | 4,895 | 4,895 | +65 (+1.35%) | 8,200 |
14 Dec 2023 | JPY | 4,900 | 4,920 | 4,725 | 4,830 | 4,830 | -60 (-1.23%) | 11,200 |
13 Dec 2023 | JPY | 4,800 | 4,920 | 4,800 | 4,890 | 4,890 | +95 (+1.98%) | 7,700 |
12 Dec 2023 | JPY | 4,800 | 4,935 | 4,795 | 4,795 | 4,795 | -5 (-0.10%) | 10,100 |
11 Dec 2023 | JPY | 4,655 | 4,800 | 4,655 | 4,800 | 4,800 | +195 (+4.23%) | 7,800 |
8 Dec 2023 | JPY | 4,800 | 4,800 | 4,580 | 4,605 | 4,605 | -195 (-4.06%) | 17,200 |
7 Dec 2023 | JPY | 4,920 | 4,920 | 4,795 | 4,800 | 4,800 | -120 (-2.44%) | 2,800 |
6 Dec 2023 | JPY | 4,840 | 4,960 | 4,840 | 4,920 | 4,920 | +85 (+1.76%) | 2,900 |
5 Dec 2023 | JPY | 4,955 | 4,980 | 4,790 | 4,835 | 4,835 | -150 (-3.01%) | 5,700 |
4 Dec 2023 | JPY | 5,090 | 5,090 | 4,960 | 4,985 | 4,985 | +90 (+1.84%) | 7,500 |
1 Dec 2023 | JPY | 5,010 | 5,020 | 4,835 | 4,895 | 4,895 | -80 (-1.61%) | 7,600 |
30 Nov 2023 | JPY | 4,980 | 5,070 | 4,895 | 4,975 | 4,975 | +15 (+0.30%) | 5,600 |
29 Nov 2023 | JPY | 5,100 | 5,100 | 4,840 | 4,960 | 4,960 | -130 (-2.55%) | 21,200 |
28 Nov 2023 | JPY | 4,860 | 5,090 | 4,860 | 5,090 | 5,090 | +280 (+5.82%) | 29,600 |
27 Nov 2023 | JPY | 4,875 | 4,875 | 4,715 | 4,810 | 4,810 | +45 (+0.94%) | 9,200 |
24 Nov 2023 | JPY | 4,900 | 4,940 | 4,745 | 4,765 | 4,765 | -40 (-0.83%) | 13,600 |
22 Nov 2023 | JPY | 4,750 | 4,955 | 4,680 | 4,805 | 4,805 | +15 (+0.31%) | 12,200 |
21 Nov 2023 | JPY | 4,895 | 4,895 | 4,705 | 4,790 | 4,790 | -110 (-2.24%) | 18,100 |
20 Nov 2023 | JPY | 4,880 | 4,970 | 4,655 | 4,900 | 4,900 | +30 (+0.62%) | 41,200 |
17 Nov 2023 | JPY | 4,405 | 4,870 | 4,405 | 4,870 | 4,870 | +500 (+11.44%) | 67,400 |