Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 2,875 | 2,980 | 2,840 | 2,953 | 2,953 | +46 (+1.58%) | 264,900 |
9 Jan 2024 | JPY | 2,930 | 2,955 | 2,882 | 2,907 | 2,907 | -17 (-0.58%) | 222,000 |
5 Jan 2024 | JPY | 3,055 | 3,070 | 2,921 | 2,924 | 2,924 | -101 (-3.34%) | 243,100 |
4 Jan 2024 | JPY | 2,950 | 3,055 | 2,874 | 3,025 | 3,025 | +32 (+1.07%) | 276,500 |
29 Dec 2023 | JPY | 3,100 | 3,100 | 2,990 | 2,993 | 2,993 | -152 (-4.83%) | 323,900 |
28 Dec 2023 | JPY | 3,170 | 3,200 | 3,085 | 3,145 | 3,145 | -45 (-1.41%) | 260,700 |
27 Dec 2023 | JPY | 3,000 | 3,290 | 2,965 | 3,190 | 3,190 | +196 (+6.55%) | 419,600 |
26 Dec 2023 | JPY | 3,000 | 3,125 | 2,970 | 2,994 | 2,994 | -21 (-0.70%) | 241,800 |
25 Dec 2023 | JPY | 3,120 | 3,140 | 2,991 | 3,015 | 3,015 | -105 (-3.37%) | 268,300 |
22 Dec 2023 | JPY | 3,120 | 3,290 | 3,085 | 3,120 | 3,120 | -35 (-1.11%) | 341,000 |
21 Dec 2023 | JPY | 3,350 | 3,390 | 3,135 | 3,155 | 3,155 | -290 (-8.42%) | 381,300 |
20 Dec 2023 | JPY | 3,600 | 3,600 | 3,445 | 3,445 | 3,445 | -125 (-3.50%) | 202,800 |
19 Dec 2023 | JPY | 3,520 | 3,595 | 3,460 | 3,570 | 3,570 | +5 (+0.14%) | 130,500 |
18 Dec 2023 | JPY | 3,705 | 3,750 | 3,520 | 3,565 | 3,565 | -145 (-3.91%) | 150,400 |
15 Dec 2023 | JPY | 3,700 | 3,825 | 3,670 | 3,710 | 3,710 | +10 (+0.27%) | 161,300 |
14 Dec 2023 | JPY | 3,690 | 3,900 | 3,600 | 3,700 | 3,700 | +105 (+2.92%) | 345,300 |
13 Dec 2023 | JPY | 3,540 | 3,725 | 3,490 | 3,595 | 3,595 | +15 (+0.42%) | 384,300 |
12 Dec 2023 | JPY | 3,900 | 3,920 | 3,575 | 3,580 | 3,580 | -370 (-9.37%) | 507,100 |
11 Dec 2023 | JPY | 4,205 | 4,225 | 3,950 | 3,950 | 3,950 | -275 (-6.51%) | 383,300 |
8 Dec 2023 | JPY | 4,205 | 4,365 | 4,200 | 4,225 | 4,225 | -25 (-0.59%) | 161,800 |
7 Dec 2023 | JPY | 4,310 | 4,345 | 4,215 | 4,250 | 4,250 | -130 (-2.97%) | 196,600 |
6 Dec 2023 | JPY | 4,550 | 4,615 | 4,360 | 4,380 | 4,380 | -150 (-3.31%) | 268,100 |
5 Dec 2023 | JPY | 4,380 | 4,530 | 4,215 | 4,530 | 4,530 | +105 (+2.37%) | 516,700 |
4 Dec 2023 | JPY | 4,485 | 4,530 | 4,235 | 4,425 | 4,425 | -65 (-1.45%) | 304,200 |
1 Dec 2023 | JPY | 4,540 | 4,605 | 4,475 | 4,490 | 4,490 | -120 (-2.60%) | 185,500 |
30 Nov 2023 | JPY | 4,800 | 4,800 | 4,535 | 4,610 | 4,610 | -145 (-3.05%) | 237,400 |
29 Nov 2023 | JPY | 4,695 | 4,860 | 4,680 | 4,755 | 4,755 | +25 (+0.53%) | 123,300 |
28 Nov 2023 | JPY | 4,785 | 4,845 | 4,700 | 4,730 | 4,730 | -70 (-1.46%) | 115,700 |
27 Nov 2023 | JPY | 4,905 | 4,935 | 4,780 | 4,800 | 4,800 | -100 (-2.04%) | 127,800 |
24 Nov 2023 | JPY | 5,020 | 5,020 | 4,900 | 4,900 | 4,900 | -110 (-2.20%) | 144,500 |