Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,277 | 1,299 | 1,271.5 | 1,291.5 | 1,291.5 | +32 (+2.54%) | 8,083,500 |
29 Dec 2023 | JPY | 1,265.5 | 1,266.5 | 1,251 | 1,259.5 | 1,259.5 | +3.5 (+0.28%) | 4,568,600 |
28 Dec 2023 | JPY | 1,255 | 1,265 | 1,254 | 1,256 | 1,256 | -2 (-0.16%) | 3,955,400 |
27 Dec 2023 | JPY | 1,255.5 | 1,261 | 1,253 | 1,258 | 1,258 | +8.5 (+0.68%) | 4,257,400 |
26 Dec 2023 | JPY | 1,257 | 1,257.5 | 1,236.5 | 1,249.5 | 1,249.5 | -5.5 (-0.44%) | 5,911,800 |
25 Dec 2023 | JPY | 1,275 | 1,275.5 | 1,255 | 1,255 | 1,255 | -13.5 (-1.06%) | 3,211,200 |
22 Dec 2023 | JPY | 1,257 | 1,278.5 | 1,257 | 1,268.5 | 1,268.5 | +12 (+0.96%) | 6,614,000 |
21 Dec 2023 | JPY | 1,268 | 1,272 | 1,249 | 1,256.5 | 1,256.5 | 0.0 (0.0%) | 10,552,700 |
20 Dec 2023 | JPY | 1,266 | 1,282.5 | 1,256 | 1,256.5 | 1,256.5 | -18.5 (-1.45%) | 10,100,900 |
19 Dec 2023 | JPY | 1,280 | 1,300 | 1,262.5 | 1,275 | 1,275 | -3.5 (-0.27%) | 13,140,500 |
18 Dec 2023 | JPY | 1,235 | 1,308.5 | 1,226 | 1,278.5 | 1,278.5 | +35.5 (+2.86%) | 23,214,200 |
15 Dec 2023 | JPY | 1,248.5 | 1,257 | 1,235.5 | 1,243 | 1,243 | -19.5 (-1.54%) | 14,997,500 |
14 Dec 2023 | JPY | 1,295 | 1,299.5 | 1,262 | 1,262.5 | 1,262.5 | -53 (-4.03%) | 11,198,300 |
13 Dec 2023 | JPY | 1,307 | 1,322.5 | 1,307 | 1,315.5 | 1,315.5 | +7.5 (+0.57%) | 5,569,900 |
12 Dec 2023 | JPY | 1,324 | 1,326.5 | 1,308 | 1,308 | 1,308 | -21.5 (-1.62%) | 7,327,600 |
11 Dec 2023 | JPY | 1,310 | 1,329.5 | 1,309.5 | 1,329.5 | 1,329.5 | +25.5 (+1.96%) | 8,840,400 |
8 Dec 2023 | JPY | 1,279 | 1,318.5 | 1,277 | 1,304 | 1,304 | +14.5 (+1.12%) | 12,168,600 |
7 Dec 2023 | JPY | 1,280 | 1,293 | 1,276 | 1,289.5 | 1,289.5 | +1 (+0.08%) | 7,073,500 |
6 Dec 2023 | JPY | 1,278 | 1,292.5 | 1,278 | 1,288.5 | 1,288.5 | +10.5 (+0.82%) | 5,838,900 |
5 Dec 2023 | JPY | 1,288 | 1,297 | 1,277 | 1,278 | 1,278 | -8 (-0.62%) | 6,313,500 |
4 Dec 2023 | JPY | 1,299 | 1,306.5 | 1,280.5 | 1,286 | 1,286 | -18.5 (-1.42%) | 7,725,700 |
1 Dec 2023 | JPY | 1,310 | 1,321.5 | 1,304.5 | 1,304.5 | 1,304.5 | 0.0 (0.0%) | 6,842,100 |
30 Nov 2023 | JPY | 1,295 | 1,304.5 | 1,281.5 | 1,304.5 | 1,304.5 | +0.5 (+0.04%) | 24,553,900 |
29 Nov 2023 | JPY | 1,309 | 1,323 | 1,298 | 1,304 | 1,304 | -7.5 (-0.57%) | 7,571,500 |
28 Nov 2023 | JPY | 1,311 | 1,316 | 1,306.5 | 1,311.5 | 1,311.5 | +1.5 (+0.11%) | 7,017,900 |
27 Nov 2023 | JPY | 1,314 | 1,317.5 | 1,302 | 1,310 | 1,310 | +1 (+0.08%) | 5,185,200 |
24 Nov 2023 | JPY | 1,300.5 | 1,309 | 1,295.5 | 1,309 | 1,309 | +7.5 (+0.58%) | 6,454,900 |
22 Nov 2023 | JPY | 1,299 | 1,314.5 | 1,296.5 | 1,301.5 | 1,301.5 | +1.5 (+0.12%) | 5,237,400 |
21 Nov 2023 | JPY | 1,305 | 1,315 | 1,298.5 | 1,300 | 1,300 | -14 (-1.07%) | 7,847,400 |
20 Nov 2023 | JPY | 1,321 | 1,333 | 1,314 | 1,314 | 1,314 | -18 (-1.35%) | 7,702,400 |