Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 2,393.5 | 2,429 | 2,388.5 | 2,413 | 2,413 | +9.5 (+0.40%) | 133,800 |
25 Dec 2023 | JPY | 2,416 | 2,419 | 2,398 | 2,403.5 | 2,403.5 | +4.5 (+0.19%) | 78,400 |
22 Dec 2023 | JPY | 2,383 | 2,408.5 | 2,377 | 2,399 | 2,399 | +16.5 (+0.69%) | 141,400 |
21 Dec 2023 | JPY | 2,420 | 2,420 | 2,378.5 | 2,382.5 | 2,382.5 | -76.5 (-3.11%) | 196,900 |
20 Dec 2023 | JPY | 2,448 | 2,475.5 | 2,448 | 2,459 | 2,459 | +22.5 (+0.92%) | 173,800 |
19 Dec 2023 | JPY | 2,400.5 | 2,436.5 | 2,380 | 2,436.5 | 2,436.5 | +22 (+0.91%) | 179,600 |
18 Dec 2023 | JPY | 2,449.5 | 2,449.5 | 2,396.5 | 2,414.5 | 2,414.5 | -41.5 (-1.69%) | 185,500 |
15 Dec 2023 | JPY | 2,409 | 2,463 | 2,395 | 2,456 | 2,456 | +71.5 (+3.00%) | 548,900 |
14 Dec 2023 | JPY | 2,423.5 | 2,430 | 2,375.5 | 2,384.5 | 2,384.5 | -30.5 (-1.26%) | 215,300 |
13 Dec 2023 | JPY | 2,436 | 2,445 | 2,406.5 | 2,415 | 2,415 | -21 (-0.86%) | 219,300 |
12 Dec 2023 | JPY | 2,473.5 | 2,474.5 | 2,432.5 | 2,436 | 2,436 | -14 (-0.57%) | 186,600 |
11 Dec 2023 | JPY | 2,462 | 2,480 | 2,435 | 2,450 | 2,450 | +38 (+1.58%) | 196,100 |
8 Dec 2023 | JPY | 2,447.5 | 2,447.5 | 2,401 | 2,412 | 2,412 | -35.5 (-1.45%) | 255,000 |
7 Dec 2023 | JPY | 2,461.5 | 2,488 | 2,446 | 2,447.5 | 2,447.5 | -59 (-2.35%) | 234,500 |
6 Dec 2023 | JPY | 2,452 | 2,515.5 | 2,448 | 2,506.5 | 2,506.5 | +32 (+1.29%) | 297,200 |
5 Dec 2023 | JPY | 2,500.5 | 2,523 | 2,474.5 | 2,474.5 | 2,474.5 | -25.5 (-1.02%) | 358,100 |
4 Dec 2023 | JPY | 2,481.5 | 2,509.5 | 2,476 | 2,500 | 2,500 | -12 (-0.48%) | 265,900 |
1 Dec 2023 | JPY | 2,544 | 2,552 | 2,510.5 | 2,512 | 2,512 | +6 (+0.24%) | 279,700 |
30 Nov 2023 | JPY | 2,451.5 | 2,517 | 2,448.5 | 2,506 | 2,506 | +43.5 (+1.77%) | 319,600 |
29 Nov 2023 | JPY | 2,454.5 | 2,465 | 2,436.5 | 2,462.5 | 2,462.5 | -9 (-0.36%) | 192,800 |
28 Nov 2023 | JPY | 2,479.5 | 2,479.5 | 2,452 | 2,471.5 | 2,471.5 | +18 (+0.73%) | 241,400 |
27 Nov 2023 | JPY | 2,480 | 2,495 | 2,448.5 | 2,453.5 | 2,453.5 | -26.5 (-1.07%) | 171,300 |
24 Nov 2023 | JPY | 2,462 | 2,491 | 2,460 | 2,480 | 2,480 | +27.5 (+1.12%) | 153,800 |
22 Nov 2023 | JPY | 2,415.5 | 2,461 | 2,408.5 | 2,452.5 | 2,452.5 | +5 (+0.20%) | 164,100 |
21 Nov 2023 | JPY | 2,430 | 2,451.5 | 2,418.5 | 2,447.5 | 2,447.5 | +29.5 (+1.22%) | 220,400 |
20 Nov 2023 | JPY | 2,427.5 | 2,436 | 2,408 | 2,418 | 2,418 | -22 (-0.90%) | 223,000 |
17 Nov 2023 | JPY | 2,412.5 | 2,443.5 | 2,412 | 2,440 | 2,440 | +27.5 (+1.14%) | 191,100 |
16 Nov 2023 | JPY | 2,429.5 | 2,449 | 2,395 | 2,412.5 | 2,412.5 | -31.5 (-1.29%) | 164,800 |
15 Nov 2023 | JPY | 2,400.5 | 2,447.5 | 2,379 | 2,444 | 2,444 | +68 (+2.86%) | 298,100 |
14 Nov 2023 | JPY | 2,367 | 2,392 | 2,353.5 | 2,376 | 2,376 | -7 (-0.29%) | 196,600 |