Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,690 | 1,719 | 1,676.5 | 1,719 | 1,719 | +33.5 (+1.99%) | 1,172,900 |
29 Dec 2023 | JPY | 1,681 | 1,690.5 | 1,676 | 1,685.5 | 1,685.5 | +0.5 (+0.03%) | 1,010,800 |
28 Dec 2023 | JPY | 1,676.5 | 1,689.5 | 1,674.5 | 1,685 | 1,685 | +5.5 (+0.33%) | 562,700 |
27 Dec 2023 | JPY | 1,673 | 1,686 | 1,673 | 1,679.5 | 1,679.5 | +9.5 (+0.57%) | 1,026,500 |
26 Dec 2023 | JPY | 1,670 | 1,673.5 | 1,662 | 1,670 | 1,670 | +7.5 (+0.45%) | 766,100 |
25 Dec 2023 | JPY | 1,679 | 1,680.5 | 1,662 | 1,662.5 | 1,662.5 | -4.5 (-0.27%) | 571,200 |
22 Dec 2023 | JPY | 1,652.5 | 1,669.5 | 1,652.5 | 1,667 | 1,667 | +9 (+0.54%) | 895,500 |
21 Dec 2023 | JPY | 1,665 | 1,669.5 | 1,652.5 | 1,658 | 1,658 | -9 (-0.54%) | 1,252,800 |
20 Dec 2023 | JPY | 1,673.5 | 1,688.5 | 1,665.5 | 1,667 | 1,667 | -3.5 (-0.21%) | 1,475,300 |
19 Dec 2023 | JPY | 1,684 | 1,688.5 | 1,668.5 | 1,670.5 | 1,670.5 | -18.5 (-1.10%) | 1,343,800 |
18 Dec 2023 | JPY | 1,694.5 | 1,694.5 | 1,673 | 1,689 | 1,689 | -10 (-0.59%) | 1,446,800 |
15 Dec 2023 | JPY | 1,675.5 | 1,702 | 1,675 | 1,699 | 1,699 | +30.5 (+1.83%) | 2,201,800 |
14 Dec 2023 | JPY | 1,690 | 1,690 | 1,655.5 | 1,668.5 | 1,668.5 | -25.5 (-1.51%) | 2,497,400 |
13 Dec 2023 | JPY | 1,688.5 | 1,695.5 | 1,679 | 1,694 | 1,694 | +14 (+0.83%) | 1,903,300 |
12 Dec 2023 | JPY | 1,693.5 | 1,699 | 1,667 | 1,680 | 1,680 | -3 (-0.18%) | 2,304,400 |
11 Dec 2023 | JPY | 1,701.5 | 1,701.5 | 1,675.5 | 1,683 | 1,683 | +6.5 (+0.39%) | 1,708,500 |
8 Dec 2023 | JPY | 1,684 | 1,691 | 1,663 | 1,676.5 | 1,676.5 | -11.5 (-0.68%) | 2,617,100 |
7 Dec 2023 | JPY | 1,720 | 1,720 | 1,683 | 1,688 | 1,688 | -41.5 (-2.40%) | 2,790,200 |
6 Dec 2023 | JPY | 1,721.5 | 1,743 | 1,720 | 1,729.5 | 1,729.5 | +6 (+0.35%) | 2,222,800 |
5 Dec 2023 | JPY | 1,749.5 | 1,758 | 1,723.5 | 1,723.5 | 1,723.5 | -34 (-1.93%) | 2,528,900 |
4 Dec 2023 | JPY | 1,778 | 1,793 | 1,754 | 1,757.5 | 1,757.5 | -32.5 (-1.82%) | 1,855,300 |
1 Dec 2023 | JPY | 1,805 | 1,819 | 1,790 | 1,790 | 1,790 | -14 (-0.78%) | 2,363,800 |
30 Nov 2023 | JPY | 1,771.5 | 1,822 | 1,758.5 | 1,804 | 1,804 | +3 (+0.17%) | 23,254,100 |
29 Nov 2023 | JPY | 1,816.5 | 1,823.5 | 1,794.5 | 1,801 | 1,801 | -26.5 (-1.45%) | 2,479,700 |
28 Nov 2023 | JPY | 1,815.5 | 1,827.5 | 1,801 | 1,827.5 | 1,827.5 | +22.5 (+1.25%) | 2,641,300 |
27 Nov 2023 | JPY | 1,796.5 | 1,805 | 1,783.5 | 1,805 | 1,805 | +9 (+0.50%) | 2,218,500 |
24 Nov 2023 | JPY | 1,780 | 1,796 | 1,770 | 1,796 | 1,796 | +23 (+1.30%) | 2,339,600 |
22 Nov 2023 | JPY | 1,742.5 | 1,774 | 1,734.5 | 1,773 | 1,773 | +16.5 (+0.94%) | 2,097,900 |
21 Nov 2023 | JPY | 1,770 | 1,774.5 | 1,743.5 | 1,756.5 | 1,756.5 | -33 (-1.84%) | 2,982,400 |
20 Nov 2023 | JPY | 1,801 | 1,815 | 1,782 | 1,789.5 | 1,789.5 | -22.5 (-1.24%) | 1,849,200 |