Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 3,080 | 3,175 | 3,050 | 3,085 | 3,085 | +25 (+0.82%) | 64,400 |
9 Jan 2024 | JPY | 3,150 | 3,245 | 3,045 | 3,060 | 3,060 | -20 (-0.65%) | 82,500 |
5 Jan 2024 | JPY | 3,125 | 3,230 | 3,025 | 3,080 | 3,080 | +25 (+0.82%) | 115,800 |
4 Jan 2024 | JPY | 3,105 | 3,165 | 2,921 | 3,055 | 3,055 | -190 (-5.86%) | 132,000 |
29 Dec 2023 | JPY | 3,130 | 3,245 | 3,045 | 3,245 | 3,245 | +105 (+3.34%) | 116,500 |
28 Dec 2023 | JPY | 3,050 | 3,240 | 3,050 | 3,140 | 3,140 | +55 (+1.78%) | 164,600 |
27 Dec 2023 | JPY | 2,900 | 3,125 | 2,872 | 3,085 | 3,085 | +207 (+7.19%) | 178,900 |
26 Dec 2023 | JPY | 2,860 | 2,900 | 2,806 | 2,878 | 2,878 | +24 (+0.84%) | 57,700 |
25 Dec 2023 | JPY | 2,930 | 2,965 | 2,854 | 2,854 | 2,854 | -65 (-2.23%) | 49,700 |
22 Dec 2023 | JPY | 2,970 | 2,995 | 2,898 | 2,919 | 2,919 | +7 (+0.24%) | 67,700 |
21 Dec 2023 | JPY | 2,879 | 2,968 | 2,855 | 2,912 | 2,912 | -17 (-0.58%) | 92,500 |
20 Dec 2023 | JPY | 2,810 | 2,940 | 2,798 | 2,929 | 2,929 | +131 (+4.68%) | 134,600 |
19 Dec 2023 | JPY | 2,556 | 2,861 | 2,522 | 2,798 | 2,798 | +242 (+9.47%) | 298,500 |
18 Dec 2023 | JPY | 2,501 | 2,675 | 2,459 | 2,556 | 2,556 | -403 (-13.62%) | 435,000 |
15 Dec 2023 | JPY | 2,900 | 2,961 | 2,832 | 2,959 | 2,959 | +72 (+2.49%) | 156,200 |
14 Dec 2023 | JPY | 2,900 | 2,960 | 2,869 | 2,887 | 2,887 | +37 (+1.30%) | 51,700 |
13 Dec 2023 | JPY | 2,799 | 2,886 | 2,785 | 2,850 | 2,850 | +52 (+1.86%) | 34,600 |
12 Dec 2023 | JPY | 2,743 | 2,846 | 2,691 | 2,798 | 2,798 | +28 (+1.01%) | 67,100 |
11 Dec 2023 | JPY | 2,924 | 2,937 | 2,770 | 2,770 | 2,770 | -131 (-4.52%) | 88,900 |
8 Dec 2023 | JPY | 2,900 | 2,986 | 2,868 | 2,901 | 2,901 | -19 (-0.65%) | 61,300 |
7 Dec 2023 | JPY | 2,925 | 2,950 | 2,857 | 2,920 | 2,920 | -5 (-0.17%) | 45,800 |
6 Dec 2023 | JPY | 3,025 | 3,095 | 2,911 | 2,925 | 2,925 | -95 (-3.15%) | 91,600 |
5 Dec 2023 | JPY | 3,100 | 3,150 | 2,981 | 3,020 | 3,020 | -95 (-3.05%) | 95,600 |
4 Dec 2023 | JPY | 2,925 | 3,125 | 2,925 | 3,115 | 3,115 | +203 (+6.97%) | 151,300 |
1 Dec 2023 | JPY | 2,870 | 2,954 | 2,841 | 2,912 | 2,912 | +37 (+1.29%) | 68,700 |
30 Nov 2023 | JPY | 2,880 | 3,005 | 2,816 | 2,875 | 2,875 | +71 (+2.53%) | 118,400 |
29 Nov 2023 | JPY | 2,800 | 2,835 | 2,764 | 2,804 | 2,804 | +12 (+0.43%) | 47,200 |
28 Nov 2023 | JPY | 2,836 | 2,883 | 2,781 | 2,792 | 2,792 | -44 (-1.55%) | 61,000 |
27 Nov 2023 | JPY | 2,871 | 2,999 | 2,828 | 2,836 | 2,836 | -25 (-0.87%) | 88,700 |
24 Nov 2023 | JPY | 2,896 | 3,025 | 2,856 | 2,861 | 2,861 | +15 (+0.53%) | 171,900 |