Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,928 | 1,950 | 1,922 | 1,933 | 1,933 | +7 (+0.36%) | 96,800 |
25 Dec 2023 | JPY | 1,920 | 1,930 | 1,914 | 1,926 | 1,926 | +11 (+0.57%) | 47,100 |
22 Dec 2023 | JPY | 1,915 | 1,930 | 1,910 | 1,915 | 1,915 | +2 (+0.10%) | 58,300 |
21 Dec 2023 | JPY | 1,913 | 1,922 | 1,905 | 1,913 | 1,913 | -10 (-0.52%) | 72,800 |
20 Dec 2023 | JPY | 1,952 | 1,952 | 1,923 | 1,923 | 1,923 | -15 (-0.77%) | 113,300 |
19 Dec 2023 | JPY | 1,949 | 1,957 | 1,926 | 1,938 | 1,938 | -7 (-0.36%) | 103,200 |
18 Dec 2023 | JPY | 1,972 | 1,972 | 1,926 | 1,945 | 1,945 | -51 (-2.56%) | 128,700 |
15 Dec 2023 | JPY | 1,998 | 2,014 | 1,981 | 1,996 | 1,996 | +13 (+0.66%) | 107,600 |
14 Dec 2023 | JPY | 1,999 | 2,016 | 1,976 | 1,983 | 1,983 | -25 (-1.25%) | 73,500 |
13 Dec 2023 | JPY | 2,010 | 2,025 | 2,000 | 2,008 | 2,008 | -20 (-0.99%) | 57,800 |
12 Dec 2023 | JPY | 2,059 | 2,065 | 2,028 | 2,028 | 2,028 | -6 (-0.29%) | 62,000 |
11 Dec 2023 | JPY | 2,012 | 2,038 | 2,008 | 2,034 | 2,034 | +30 (+1.50%) | 56,600 |
8 Dec 2023 | JPY | 2,036 | 2,045 | 1,995 | 2,004 | 2,004 | -42 (-2.05%) | 106,400 |
7 Dec 2023 | JPY | 2,066 | 2,078 | 2,044 | 2,046 | 2,046 | -61 (-2.90%) | 77,900 |
6 Dec 2023 | JPY | 2,063 | 2,110 | 2,061 | 2,107 | 2,107 | +52 (+2.53%) | 74,500 |
5 Dec 2023 | JPY | 2,109 | 2,111 | 2,047 | 2,055 | 2,055 | -60 (-2.84%) | 60,300 |
4 Dec 2023 | JPY | 2,104 | 2,121 | 2,078 | 2,115 | 2,115 | +12 (+0.57%) | 75,900 |
1 Dec 2023 | JPY | 2,098 | 2,106 | 2,089 | 2,103 | 2,103 | +23 (+1.11%) | 75,300 |
30 Nov 2023 | JPY | 2,072 | 2,090 | 2,066 | 2,080 | 2,080 | +8 (+0.39%) | 60,500 |
29 Nov 2023 | JPY | 2,082 | 2,086 | 2,068 | 2,072 | 2,072 | -13 (-0.62%) | 46,600 |
28 Nov 2023 | JPY | 2,097 | 2,116 | 2,079 | 2,085 | 2,085 | -12 (-0.57%) | 47,800 |
27 Nov 2023 | JPY | 2,101 | 2,124 | 2,087 | 2,097 | 2,097 | -1 (-0.05%) | 56,500 |
24 Nov 2023 | JPY | 2,124 | 2,124 | 2,086 | 2,098 | 2,098 | +4 (+0.19%) | 51,400 |
22 Nov 2023 | JPY | 2,055 | 2,108 | 2,055 | 2,094 | 2,094 | +31 (+1.50%) | 77,100 |
21 Nov 2023 | JPY | 2,065 | 2,075 | 2,047 | 2,063 | 2,063 | +25 (+1.23%) | 114,300 |
20 Nov 2023 | JPY | 2,077 | 2,091 | 2,038 | 2,038 | 2,038 | -39 (-1.88%) | 76,500 |
17 Nov 2023 | JPY | 2,058 | 2,077 | 2,046 | 2,077 | 2,077 | +16 (+0.78%) | 70,500 |
16 Nov 2023 | JPY | 2,088 | 2,100 | 2,052 | 2,061 | 2,061 | -64 (-3.01%) | 141,900 |
15 Nov 2023 | JPY | 2,113 | 2,131 | 2,094 | 2,125 | 2,125 | +47 (+2.26%) | 115,700 |
14 Nov 2023 | JPY | 2,146 | 2,147 | 2,070 | 2,078 | 2,078 | -68 (-3.17%) | 136,500 |