Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 4,300 | 4,435 | 4,000 | 4,275 | 4,275 | -20 (-0.47%) | 179,900 |
22 Dec 2023 | JPY | 4,025 | 4,320 | 3,985 | 4,295 | 4,295 | +200 (+4.88%) | 132,000 |
21 Dec 2023 | JPY | 4,160 | 4,390 | 4,005 | 4,095 | 4,095 | +145 (+3.67%) | 274,800 |
20 Dec 2023 | JPY | 4,250 | 4,260 | 3,945 | 3,950 | 3,950 | -90 (-2.23%) | 295,700 |
19 Dec 2023 | JPY | 3,375 | 4,070 | 3,375 | 4,040 | 4,040 | +595 (+17.27%) | 517,400 |
18 Dec 2023 | JPY | 3,635 | 3,985 | 3,355 | 3,445 | 3,445 | +160 (+4.87%) | 716,200 |
15 Dec 2023 | JPY | 3,275 | 3,435 | 3,270 | 3,285 | 3,285 | +15 (+0.46%) | 39,500 |
14 Dec 2023 | JPY | 3,400 | 3,490 | 3,270 | 3,270 | 3,270 | -190 (-5.49%) | 45,500 |
13 Dec 2023 | JPY | 3,570 | 3,605 | 3,460 | 3,460 | 3,460 | -80 (-2.26%) | 25,100 |
12 Dec 2023 | JPY | 3,570 | 3,615 | 3,445 | 3,540 | 3,540 | -30 (-0.84%) | 22,800 |
11 Dec 2023 | JPY | 3,555 | 3,735 | 3,550 | 3,570 | 3,570 | +50 (+1.42%) | 36,200 |
8 Dec 2023 | JPY | 3,415 | 3,520 | 3,345 | 3,520 | 3,520 | +105 (+3.07%) | 21,600 |
7 Dec 2023 | JPY | 3,355 | 3,430 | 3,300 | 3,415 | 3,415 | +45 (+1.34%) | 12,500 |
6 Dec 2023 | JPY | 3,405 | 3,510 | 3,360 | 3,370 | 3,370 | -60 (-1.75%) | 23,200 |
5 Dec 2023 | JPY | 3,480 | 3,550 | 3,425 | 3,430 | 3,430 | -70 (-2%) | 32,000 |
4 Dec 2023 | JPY | 3,270 | 3,520 | 3,225 | 3,500 | 3,500 | +295 (+9.20%) | 50,100 |
1 Dec 2023 | JPY | 3,185 | 3,255 | 3,185 | 3,205 | 3,205 | +25 (+0.79%) | 11,700 |
30 Nov 2023 | JPY | 3,280 | 3,330 | 3,155 | 3,180 | 3,180 | -100 (-3.05%) | 44,800 |
29 Nov 2023 | JPY | 3,195 | 3,300 | 3,135 | 3,280 | 3,280 | +85 (+2.66%) | 52,200 |
28 Nov 2023 | JPY | 3,195 | 3,310 | 3,155 | 3,195 | 3,195 | +15 (+0.47%) | 50,900 |
27 Nov 2023 | JPY | 3,000 | 3,225 | 3,000 | 3,180 | 3,180 | +184 (+6.14%) | 62,500 |
24 Nov 2023 | JPY | 2,950 | 3,075 | 2,950 | 2,996 | 2,996 | +46 (+1.56%) | 34,400 |
22 Nov 2023 | JPY | 2,910 | 2,971 | 2,886 | 2,950 | 2,950 | -10 (-0.34%) | 7,300 |
21 Nov 2023 | JPY | 2,929 | 2,965 | 2,842 | 2,960 | 2,960 | +28 (+0.95%) | 25,600 |
20 Nov 2023 | JPY | 2,851 | 2,939 | 2,836 | 2,932 | 2,932 | +94 (+3.31%) | 51,000 |
17 Nov 2023 | JPY | 2,980 | 3,015 | 2,827 | 2,838 | 2,838 | -143 (-4.80%) | 29,900 |
16 Nov 2023 | JPY | 2,860 | 2,999 | 2,850 | 2,981 | 2,981 | +104 (+3.61%) | 30,600 |
15 Nov 2023 | JPY | 2,877 | 2,918 | 2,808 | 2,877 | 2,877 | 0.0 (0.0%) | 23,700 |
14 Nov 2023 | JPY | 2,740 | 2,910 | 2,714 | 2,877 | 2,877 | +135 (+4.92%) | 34,000 |
13 Nov 2023 | JPY | 2,831 | 2,831 | 2,706 | 2,742 | 2,742 | -39 (-1.40%) | 16,800 |