Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | JPY | 4,735 | 4,780 | 4,725 | 4,780 | 4,780 | -35 (-0.73%) | 89,800 |
27 Dec 2023 | JPY | 4,785 | 4,850 | 4,750 | 4,815 | 4,815 | +60 (+1.26%) | 186,000 |
26 Dec 2023 | JPY | 4,745 | 4,790 | 4,735 | 4,755 | 4,755 | +5 (+0.11%) | 74,000 |
25 Dec 2023 | JPY | 4,880 | 4,880 | 4,725 | 4,750 | 4,750 | -110 (-2.26%) | 150,500 |
22 Dec 2023 | JPY | 4,880 | 4,955 | 4,810 | 4,860 | 4,860 | +25 (+0.52%) | 154,000 |
21 Dec 2023 | JPY | 4,775 | 4,900 | 4,765 | 4,835 | 4,835 | -55 (-1.12%) | 160,300 |
20 Dec 2023 | JPY | 4,780 | 4,925 | 4,775 | 4,890 | 4,890 | +160 (+3.38%) | 304,800 |
19 Dec 2023 | JPY | 4,700 | 4,780 | 4,685 | 4,730 | 4,730 | +55 (+1.18%) | 181,600 |
18 Dec 2023 | JPY | 4,590 | 4,685 | 4,550 | 4,675 | 4,675 | +85 (+1.85%) | 227,800 |
15 Dec 2023 | JPY | 4,530 | 4,590 | 4,490 | 4,590 | 4,590 | +70 (+1.55%) | 174,900 |
14 Dec 2023 | JPY | 4,560 | 4,570 | 4,455 | 4,520 | 4,520 | -30 (-0.66%) | 139,500 |
13 Dec 2023 | JPY | 4,575 | 4,590 | 4,520 | 4,550 | 4,550 | +15 (+0.33%) | 118,800 |
12 Dec 2023 | JPY | 4,645 | 4,665 | 4,520 | 4,535 | 4,535 | -90 (-1.95%) | 160,100 |
11 Dec 2023 | JPY | 4,660 | 4,670 | 4,565 | 4,625 | 4,625 | +40 (+0.87%) | 125,500 |
8 Dec 2023 | JPY | 4,540 | 4,690 | 4,510 | 4,585 | 4,585 | +25 (+0.55%) | 236,400 |
7 Dec 2023 | JPY | 4,635 | 4,640 | 4,510 | 4,560 | 4,560 | -215 (-4.50%) | 361,400 |
6 Dec 2023 | JPY | 4,550 | 4,775 | 4,525 | 4,775 | 4,775 | +375 (+8.52%) | 545,300 |
5 Dec 2023 | JPY | 4,425 | 4,470 | 4,400 | 4,400 | 4,400 | -30 (-0.68%) | 106,900 |
4 Dec 2023 | JPY | 4,460 | 4,480 | 4,390 | 4,430 | 4,430 | -30 (-0.67%) | 99,000 |
1 Dec 2023 | JPY | 4,600 | 4,600 | 4,460 | 4,460 | 4,460 | -130 (-2.83%) | 206,400 |
30 Nov 2023 | JPY | 4,500 | 4,590 | 4,465 | 4,590 | 4,590 | +120 (+2.68%) | 201,300 |
29 Nov 2023 | JPY | 4,435 | 4,505 | 4,415 | 4,470 | 4,470 | +35 (+0.79%) | 118,600 |
28 Nov 2023 | JPY | 4,470 | 4,470 | 4,395 | 4,435 | 4,435 | +40 (+0.91%) | 112,700 |
27 Nov 2023 | JPY | 4,430 | 4,440 | 4,380 | 4,395 | 4,395 | -10 (-0.23%) | 118,900 |
24 Nov 2023 | JPY | 4,480 | 4,480 | 4,400 | 4,405 | 4,405 | -55 (-1.23%) | 137,900 |
22 Nov 2023 | JPY | 4,410 | 4,480 | 4,395 | 4,460 | 4,460 | -15 (-0.34%) | 129,600 |
21 Nov 2023 | JPY | 4,460 | 4,490 | 4,405 | 4,475 | 4,475 | +65 (+1.47%) | 130,500 |
20 Nov 2023 | JPY | 4,450 | 4,475 | 4,380 | 4,410 | 4,410 | -70 (-1.56%) | 198,000 |
17 Nov 2023 | JPY | 4,405 | 4,500 | 4,395 | 4,480 | 4,480 | +55 (+1.24%) | 142,100 |
16 Nov 2023 | JPY | 4,460 | 4,485 | 4,390 | 4,425 | 4,425 | -60 (-1.34%) | 158,500 |