Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 2,980 | 3,003 | 2,973.5 | 2,978 | 2,978 | -29 (-0.96%) | 489,300 |
9 Jan 2024 | JPY | 3,002 | 3,055 | 2,989.5 | 3,007 | 3,007 | +11.5 (+0.38%) | 871,900 |
5 Jan 2024 | JPY | 2,995 | 3,031 | 2,980.5 | 2,995.5 | 2,995.5 | +30 (+1.01%) | 582,400 |
4 Jan 2024 | JPY | 2,956 | 3,006 | 2,913.5 | 2,965.5 | 2,965.5 | +59.5 (+2.05%) | 1,124,000 |
29 Dec 2023 | JPY | 2,861 | 2,909 | 2,861 | 2,906 | 2,906 | +26 (+0.90%) | 390,600 |
28 Dec 2023 | JPY | 2,852.5 | 2,898.5 | 2,846.5 | 2,880 | 2,880 | +5 (+0.17%) | 428,500 |
27 Dec 2023 | JPY | 2,850 | 2,905 | 2,849.5 | 2,875 | 2,875 | +47.5 (+1.68%) | 669,800 |
26 Dec 2023 | JPY | 2,810 | 2,829 | 2,792 | 2,827.5 | 2,827.5 | +56.5 (+2.04%) | 506,100 |
25 Dec 2023 | JPY | 2,800 | 2,819 | 2,766.5 | 2,771 | 2,771 | +19.5 (+0.71%) | 431,400 |
22 Dec 2023 | JPY | 2,730 | 2,777 | 2,729.5 | 2,751.5 | 2,751.5 | +62 (+2.31%) | 649,200 |
21 Dec 2023 | JPY | 2,679 | 2,705 | 2,679 | 2,689.5 | 2,689.5 | -9.5 (-0.35%) | 270,000 |
20 Dec 2023 | JPY | 2,691.5 | 2,717 | 2,685 | 2,699 | 2,699 | +17.5 (+0.65%) | 357,900 |
19 Dec 2023 | JPY | 2,687 | 2,702 | 2,661.5 | 2,681.5 | 2,681.5 | -12 (-0.45%) | 404,100 |
18 Dec 2023 | JPY | 2,698 | 2,717.5 | 2,665.5 | 2,693.5 | 2,693.5 | -42.5 (-1.55%) | 361,100 |
15 Dec 2023 | JPY | 2,695 | 2,739.5 | 2,686 | 2,736 | 2,736 | +42.5 (+1.58%) | 665,100 |
14 Dec 2023 | JPY | 2,684 | 2,710 | 2,670 | 2,693.5 | 2,693.5 | -9.5 (-0.35%) | 458,200 |
13 Dec 2023 | JPY | 2,728 | 2,733.5 | 2,686 | 2,703 | 2,703 | -5.5 (-0.20%) | 322,400 |
12 Dec 2023 | JPY | 2,738.5 | 2,738.5 | 2,698.5 | 2,708.5 | 2,708.5 | -8.5 (-0.31%) | 329,500 |
11 Dec 2023 | JPY | 2,730 | 2,744.5 | 2,702 | 2,717 | 2,717 | +46 (+1.72%) | 628,700 |
8 Dec 2023 | JPY | 2,727.5 | 2,749 | 2,657.5 | 2,671 | 2,671 | -52.5 (-1.93%) | 759,300 |
7 Dec 2023 | JPY | 2,758.5 | 2,765 | 2,705.5 | 2,723.5 | 2,723.5 | -43 (-1.55%) | 591,500 |
6 Dec 2023 | JPY | 2,724 | 2,774 | 2,719 | 2,766.5 | 2,766.5 | +42 (+1.54%) | 507,100 |
5 Dec 2023 | JPY | 2,740.5 | 2,756 | 2,711 | 2,724.5 | 2,724.5 | -32 (-1.16%) | 683,800 |
4 Dec 2023 | JPY | 2,752 | 2,772 | 2,738.5 | 2,756.5 | 2,756.5 | -17 (-0.61%) | 486,300 |
1 Dec 2023 | JPY | 2,784.5 | 2,798 | 2,766 | 2,773.5 | 2,773.5 | -4 (-0.14%) | 278,800 |
30 Nov 2023 | JPY | 2,760.5 | 2,779.5 | 2,750.5 | 2,777.5 | 2,777.5 | -0.5 (-0.02%) | 412,700 |
29 Nov 2023 | JPY | 2,783.5 | 2,800.5 | 2,767 | 2,778 | 2,778 | -34.5 (-1.23%) | 435,600 |
28 Nov 2023 | JPY | 2,800 | 2,817 | 2,789 | 2,812.5 | 2,812.5 | +33.5 (+1.21%) | 553,600 |
27 Nov 2023 | JPY | 2,776 | 2,799.5 | 2,772 | 2,779 | 2,779 | +4 (+0.14%) | 476,000 |
24 Nov 2023 | JPY | 2,772 | 2,795.5 | 2,763 | 2,775 | 2,775 | +28 (+1.02%) | 428,600 |