Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 1,094 | 1,119 | 1,092.5 | 1,116 | 1,116 | +14.5 (+1.32%) | 1,815,600 |
9 Jan 2024 | JPY | 1,115.5 | 1,119.5 | 1,091 | 1,101.5 | 1,101.5 | -10.5 (-0.94%) | 2,079,800 |
5 Jan 2024 | JPY | 1,120 | 1,134.5 | 1,112 | 1,112 | 1,112 | -1.5 (-0.13%) | 1,725,600 |
4 Jan 2024 | JPY | 1,092 | 1,118 | 1,075.5 | 1,113.5 | 1,113.5 | +29 (+2.67%) | 1,785,200 |
29 Dec 2023 | JPY | 1,080.5 | 1,095 | 1,077.5 | 1,084.5 | 1,084.5 | +0.5 (+0.05%) | 1,356,600 |
28 Dec 2023 | JPY | 1,081.5 | 1,091 | 1,079 | 1,084 | 1,084 | -2 (-0.18%) | 954,600 |
27 Dec 2023 | JPY | 1,077 | 1,086 | 1,073.5 | 1,086 | 1,086 | +19 (+1.78%) | 1,707,200 |
26 Dec 2023 | JPY | 1,085 | 1,088 | 1,057.5 | 1,067 | 1,067 | -13 (-1.20%) | 2,260,100 |
25 Dec 2023 | JPY | 1,100 | 1,113.5 | 1,078.5 | 1,080 | 1,080 | +0.5 (+0.05%) | 1,189,600 |
22 Dec 2023 | JPY | 1,077.5 | 1,086 | 1,071.5 | 1,079.5 | 1,079.5 | +8.5 (+0.79%) | 1,129,100 |
21 Dec 2023 | JPY | 1,083.5 | 1,087 | 1,065.5 | 1,071 | 1,071 | -16.5 (-1.52%) | 1,255,900 |
20 Dec 2023 | JPY | 1,076 | 1,092.5 | 1,072 | 1,087.5 | 1,087.5 | +42 (+4.02%) | 2,892,100 |
19 Dec 2023 | JPY | 1,037 | 1,059.5 | 1,025.5 | 1,045.5 | 1,045.5 | 0.0 (0.0%) | 2,897,000 |
18 Dec 2023 | JPY | 1,042 | 1,049 | 1,026.5 | 1,045.5 | 1,045.5 | -8 (-0.76%) | 1,489,800 |
15 Dec 2023 | JPY | 1,031 | 1,057 | 1,029 | 1,053.5 | 1,053.5 | +21 (+2.03%) | 2,176,500 |
14 Dec 2023 | JPY | 1,086 | 1,086 | 1,032.5 | 1,032.5 | 1,032.5 | -54 (-4.97%) | 3,170,600 |
13 Dec 2023 | JPY | 1,080 | 1,089.5 | 1,078.5 | 1,086.5 | 1,086.5 | +15 (+1.40%) | 1,986,600 |
12 Dec 2023 | JPY | 1,086 | 1,086 | 1,065.5 | 1,071.5 | 1,071.5 | +8 (+0.75%) | 1,616,800 |
11 Dec 2023 | JPY | 1,073 | 1,078.5 | 1,054.5 | 1,063.5 | 1,063.5 | +10.5 (+1.00%) | 1,749,800 |
8 Dec 2023 | JPY | 1,067 | 1,069.5 | 1,043.5 | 1,053 | 1,053 | -27 (-2.50%) | 3,053,200 |
7 Dec 2023 | JPY | 1,110 | 1,110 | 1,078 | 1,080 | 1,080 | -38 (-3.40%) | 2,703,300 |
6 Dec 2023 | JPY | 1,108.5 | 1,124 | 1,102.5 | 1,118 | 1,118 | +7.5 (+0.68%) | 1,794,500 |
5 Dec 2023 | JPY | 1,120 | 1,122.5 | 1,104.5 | 1,110.5 | 1,110.5 | -13.5 (-1.20%) | 1,794,200 |
4 Dec 2023 | JPY | 1,125 | 1,131 | 1,104.5 | 1,124 | 1,124 | -5 (-0.44%) | 1,527,000 |
1 Dec 2023 | JPY | 1,131 | 1,135 | 1,114.5 | 1,129 | 1,129 | -9.5 (-0.83%) | 2,783,500 |
30 Nov 2023 | JPY | 1,139.5 | 1,144.5 | 1,126.5 | 1,138.5 | 1,138.5 | +4 (+0.35%) | 1,937,500 |
29 Nov 2023 | JPY | 1,133 | 1,149 | 1,127.5 | 1,134.5 | 1,134.5 | +10 (+0.89%) | 1,948,700 |
28 Nov 2023 | JPY | 1,140 | 1,142 | 1,123 | 1,124.5 | 1,124.5 | -15.5 (-1.36%) | 1,955,500 |
27 Nov 2023 | JPY | 1,150 | 1,150 | 1,131.5 | 1,140 | 1,140 | -6 (-0.52%) | 1,312,100 |
24 Nov 2023 | JPY | 1,150 | 1,157.5 | 1,143.5 | 1,146 | 1,146 | +5 (+0.44%) | 1,602,300 |