Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | JPY | 4,100 | 4,190 | 4,080 | 4,150 | 4,150 | +75 (+1.84%) | 54,000 |
11 Jan 2024 | JPY | 4,125 | 4,135 | 4,020 | 4,075 | 4,075 | -50 (-1.21%) | 34,200 |
10 Jan 2024 | JPY | 4,080 | 4,145 | 4,060 | 4,125 | 4,125 | +65 (+1.60%) | 38,400 |
9 Jan 2024 | JPY | 4,190 | 4,190 | 3,990 | 4,060 | 4,060 | -80 (-1.93%) | 86,700 |
5 Jan 2024 | JPY | 4,190 | 4,300 | 4,120 | 4,140 | 4,140 | -120 (-2.82%) | 61,800 |
4 Jan 2024 | JPY | 4,035 | 4,260 | 3,980 | 4,260 | 4,260 | +165 (+4.03%) | 65,000 |
29 Dec 2023 | JPY | 4,160 | 4,185 | 4,035 | 4,095 | 4,095 | -115 (-2.73%) | 82,400 |
28 Dec 2023 | JPY | 4,125 | 4,225 | 3,990 | 4,210 | 4,210 | +85 (+2.06%) | 84,000 |
27 Dec 2023 | JPY | 4,100 | 4,170 | 4,035 | 4,125 | 4,125 | +60 (+1.48%) | 84,400 |
26 Dec 2023 | JPY | 4,015 | 4,125 | 4,010 | 4,065 | 4,065 | +55 (+1.37%) | 57,700 |
25 Dec 2023 | JPY | 3,995 | 4,145 | 3,875 | 4,010 | 4,010 | +70 (+1.78%) | 93,900 |
22 Dec 2023 | JPY | 3,955 | 4,045 | 3,895 | 3,940 | 3,940 | +55 (+1.42%) | 101,100 |
21 Dec 2023 | JPY | 3,735 | 3,905 | 3,700 | 3,885 | 3,885 | +10 (+0.26%) | 64,000 |
20 Dec 2023 | JPY | 3,940 | 3,945 | 3,830 | 3,875 | 3,875 | -30 (-0.77%) | 54,700 |
19 Dec 2023 | JPY | 3,640 | 3,910 | 3,575 | 3,905 | 3,905 | +255 (+6.99%) | 73,900 |
18 Dec 2023 | JPY | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | -120 (-3.18%) | 54,900 |
15 Dec 2023 | JPY | 3,670 | 3,805 | 3,650 | 3,770 | 3,770 | +90 (+2.45%) | 53,800 |
14 Dec 2023 | JPY | 3,870 | 3,875 | 3,610 | 3,680 | 3,680 | -90 (-2.39%) | 75,100 |
13 Dec 2023 | JPY | 3,655 | 3,780 | 3,610 | 3,770 | 3,770 | +125 (+3.43%) | 76,700 |
12 Dec 2023 | JPY | 3,815 | 3,840 | 3,625 | 3,645 | 3,645 | -130 (-3.44%) | 72,600 |
11 Dec 2023 | JPY | 3,635 | 3,780 | 3,635 | 3,775 | 3,775 | +185 (+5.15%) | 73,500 |
8 Dec 2023 | JPY | 3,600 | 3,660 | 3,545 | 3,590 | 3,590 | -90 (-2.45%) | 100,800 |
7 Dec 2023 | JPY | 3,840 | 3,865 | 3,670 | 3,680 | 3,680 | -230 (-5.88%) | 145,100 |
6 Dec 2023 | JPY | 3,955 | 4,055 | 3,875 | 3,910 | 3,910 | -40 (-1.01%) | 103,700 |
5 Dec 2023 | JPY | 3,940 | 4,025 | 3,850 | 3,950 | 3,950 | -60 (-1.50%) | 121,200 |
4 Dec 2023 | JPY | 4,010 | 4,100 | 3,885 | 4,010 | 4,010 | -25 (-0.62%) | 141,300 |
1 Dec 2023 | JPY | 4,190 | 4,255 | 4,000 | 4,035 | 4,035 | -265 (-6.16%) | 187,300 |
30 Nov 2023 | JPY | 4,245 | 4,330 | 4,160 | 4,300 | 4,300 | -15 (-0.35%) | 143,600 |
29 Nov 2023 | JPY | 4,380 | 4,465 | 4,270 | 4,315 | 4,315 | -65 (-1.48%) | 119,900 |
28 Nov 2023 | JPY | 4,400 | 4,440 | 4,340 | 4,380 | 4,380 | -55 (-1.24%) | 62,800 |