Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 4,650 | 4,705 | 4,590 | 4,700 | 4,700 | -120 (-2.49%) | 208,000 |
29 Dec 2023 | JPY | 4,755 | 4,820 | 4,700 | 4,820 | 4,820 | +65 (+1.37%) | 88,700 |
28 Dec 2023 | JPY | 4,590 | 4,770 | 4,590 | 4,755 | 4,755 | +95 (+2.04%) | 81,400 |
27 Dec 2023 | JPY | 4,655 | 4,675 | 4,605 | 4,660 | 4,660 | +5 (+0.11%) | 107,800 |
26 Dec 2023 | JPY | 4,555 | 4,735 | 4,555 | 4,655 | 4,655 | +50 (+1.09%) | 166,200 |
25 Dec 2023 | JPY | 4,605 | 4,685 | 4,545 | 4,605 | 4,605 | +95 (+2.11%) | 219,100 |
22 Dec 2023 | JPY | 4,385 | 4,530 | 4,385 | 4,510 | 4,510 | +115 (+2.62%) | 240,500 |
21 Dec 2023 | JPY | 4,245 | 4,400 | 4,235 | 4,395 | 4,395 | +20 (+0.46%) | 128,800 |
20 Dec 2023 | JPY | 4,350 | 4,410 | 4,320 | 4,375 | 4,375 | +30 (+0.69%) | 179,900 |
19 Dec 2023 | JPY | 4,240 | 4,360 | 4,205 | 4,345 | 4,345 | +110 (+2.60%) | 143,000 |
18 Dec 2023 | JPY | 4,335 | 4,350 | 4,160 | 4,235 | 4,235 | -5 (-0.12%) | 142,200 |
15 Dec 2023 | JPY | 4,125 | 4,315 | 4,110 | 4,240 | 4,240 | +125 (+3.04%) | 241,800 |
14 Dec 2023 | JPY | 4,010 | 4,150 | 4,000 | 4,115 | 4,115 | +160 (+4.05%) | 168,100 |
13 Dec 2023 | JPY | 4,005 | 4,010 | 3,920 | 3,955 | 3,955 | +5 (+0.13%) | 98,000 |
12 Dec 2023 | JPY | 4,155 | 4,160 | 3,935 | 3,950 | 3,950 | -160 (-3.89%) | 145,600 |
11 Dec 2023 | JPY | 4,010 | 4,125 | 3,985 | 4,110 | 4,110 | +100 (+2.49%) | 129,000 |
8 Dec 2023 | JPY | 3,980 | 4,065 | 3,935 | 4,010 | 4,010 | -5 (-0.12%) | 186,800 |
7 Dec 2023 | JPY | 3,955 | 4,030 | 3,880 | 4,015 | 4,015 | -10 (-0.25%) | 216,900 |
6 Dec 2023 | JPY | 3,760 | 4,025 | 3,760 | 4,025 | 4,025 | +335 (+9.08%) | 265,800 |
5 Dec 2023 | JPY | 3,630 | 3,730 | 3,620 | 3,690 | 3,690 | +90 (+2.50%) | 125,700 |
4 Dec 2023 | JPY | 3,690 | 3,750 | 3,585 | 3,600 | 3,600 | -85 (-2.31%) | 124,500 |
1 Dec 2023 | JPY | 3,855 | 3,865 | 3,685 | 3,685 | 3,685 | -195 (-5.03%) | 144,200 |
30 Nov 2023 | JPY | 3,920 | 3,965 | 3,825 | 3,880 | 3,880 | -25 (-0.64%) | 105,100 |
29 Nov 2023 | JPY | 3,815 | 3,905 | 3,810 | 3,905 | 3,905 | +45 (+1.17%) | 98,900 |
28 Nov 2023 | JPY | 3,785 | 3,860 | 3,775 | 3,860 | 3,860 | +5 (+0.13%) | 102,000 |
27 Nov 2023 | JPY | 3,915 | 3,960 | 3,795 | 3,855 | 3,855 | -20 (-0.52%) | 116,600 |
24 Nov 2023 | JPY | 4,000 | 4,020 | 3,875 | 3,875 | 3,875 | -95 (-2.39%) | 170,400 |
22 Nov 2023 | JPY | 3,935 | 3,970 | 3,900 | 3,970 | 3,970 | +120 (+3.12%) | 204,300 |
21 Nov 2023 | JPY | 3,860 | 3,875 | 3,775 | 3,850 | 3,850 | +40 (+1.05%) | 108,000 |
20 Nov 2023 | JPY | 3,755 | 3,885 | 3,755 | 3,810 | 3,810 | +105 (+2.83%) | 169,200 |