Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,725 | 2,768 | 2,682.5 | 2,752 | 2,752 | -56 (-1.99%) | 294,900 |
29 Dec 2023 | JPY | 2,808.5 | 2,828 | 2,788.5 | 2,808 | 2,808 | -0.5 (-0.02%) | 191,000 |
28 Dec 2023 | JPY | 2,781 | 2,812 | 2,771.5 | 2,808.5 | 2,808.5 | +17.5 (+0.63%) | 140,800 |
27 Dec 2023 | JPY | 2,756 | 2,794 | 2,756 | 2,791 | 2,791 | +41 (+1.49%) | 203,400 |
26 Dec 2023 | JPY | 2,759.5 | 2,766.5 | 2,745 | 2,750 | 2,750 | +3.5 (+0.13%) | 188,000 |
25 Dec 2023 | JPY | 2,802 | 2,813 | 2,742.5 | 2,746.5 | 2,746.5 | -25 (-0.90%) | 234,900 |
22 Dec 2023 | JPY | 2,790 | 2,797 | 2,749.5 | 2,771.5 | 2,771.5 | -21 (-0.75%) | 242,200 |
21 Dec 2023 | JPY | 2,794 | 2,806 | 2,777 | 2,792.5 | 2,792.5 | -15.5 (-0.55%) | 163,200 |
20 Dec 2023 | JPY | 2,800 | 2,822.5 | 2,794 | 2,808 | 2,808 | +15 (+0.54%) | 186,900 |
19 Dec 2023 | JPY | 2,767 | 2,794 | 2,740 | 2,793 | 2,793 | +3.5 (+0.13%) | 238,400 |
18 Dec 2023 | JPY | 2,799 | 2,813.5 | 2,750 | 2,789.5 | 2,789.5 | -16.5 (-0.59%) | 394,500 |
15 Dec 2023 | JPY | 2,779 | 2,824 | 2,765 | 2,806 | 2,806 | +27.5 (+0.99%) | 471,100 |
14 Dec 2023 | JPY | 2,774 | 2,780 | 2,733 | 2,778.5 | 2,778.5 | +33.5 (+1.22%) | 274,200 |
13 Dec 2023 | JPY | 2,738 | 2,755 | 2,716 | 2,745 | 2,745 | +13 (+0.48%) | 208,700 |
12 Dec 2023 | JPY | 2,706.5 | 2,743 | 2,696 | 2,732 | 2,732 | +44.5 (+1.66%) | 279,000 |
11 Dec 2023 | JPY | 2,722 | 2,729 | 2,667.5 | 2,687.5 | 2,687.5 | -22 (-0.81%) | 254,700 |
8 Dec 2023 | JPY | 2,771.5 | 2,776 | 2,701 | 2,709.5 | 2,709.5 | -104.5 (-3.71%) | 407,200 |
7 Dec 2023 | JPY | 2,842 | 2,855.5 | 2,813 | 2,814 | 2,814 | -28.5 (-1.00%) | 253,200 |
6 Dec 2023 | JPY | 2,840 | 2,849 | 2,823 | 2,842.5 | 2,842.5 | -6.5 (-0.23%) | 257,200 |
5 Dec 2023 | JPY | 2,859.5 | 2,878 | 2,845 | 2,849 | 2,849 | -36.5 (-1.26%) | 198,000 |
4 Dec 2023 | JPY | 2,866 | 2,902 | 2,863.5 | 2,885.5 | 2,885.5 | +2 (+0.07%) | 176,600 |
1 Dec 2023 | JPY | 2,916 | 2,922 | 2,868.5 | 2,883.5 | 2,883.5 | +17.5 (+0.61%) | 183,800 |
30 Nov 2023 | JPY | 2,865 | 2,879.5 | 2,847.5 | 2,866 | 2,866 | +14 (+0.49%) | 248,200 |
29 Nov 2023 | JPY | 2,830 | 2,874.5 | 2,827.5 | 2,852 | 2,852 | -20 (-0.70%) | 195,800 |
28 Nov 2023 | JPY | 2,860 | 2,877 | 2,839 | 2,872 | 2,872 | +15 (+0.53%) | 145,900 |
27 Nov 2023 | JPY | 2,891 | 2,893.5 | 2,853.5 | 2,857 | 2,857 | -39 (-1.35%) | 222,900 |
24 Nov 2023 | JPY | 2,900 | 2,917 | 2,886.5 | 2,896 | 2,896 | +18 (+0.63%) | 202,700 |
22 Nov 2023 | JPY | 2,870 | 2,903.5 | 2,868 | 2,878 | 2,878 | -0.5 (-0.02%) | 193,100 |
21 Nov 2023 | JPY | 2,843.5 | 2,898.5 | 2,834.5 | 2,878.5 | 2,878.5 | +35 (+1.23%) | 247,500 |
20 Nov 2023 | JPY | 2,853 | 2,871 | 2,821 | 2,843.5 | 2,843.5 | -30 (-1.04%) | 253,500 |