Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,945 | 1,956 | 1,891 | 1,893 | 1,893 | -53 (-2.72%) | 215,600 |
4 Jan 2024 | JPY | 1,985 | 1,985 | 1,864 | 1,946 | 1,946 | -137 (-6.58%) | 653,000 |
29 Dec 2023 | JPY | 1,982 | 2,125 | 1,905 | 2,083 | 2,083 | +181 (+9.52%) | 1,187,000 |
28 Dec 2023 | JPY | 1,938 | 1,950 | 1,893 | 1,902 | 1,902 | -40 (-2.06%) | 112,300 |
27 Dec 2023 | JPY | 1,923 | 1,954 | 1,916 | 1,942 | 1,942 | +66 (+3.52%) | 155,500 |
26 Dec 2023 | JPY | 1,825 | 1,906 | 1,825 | 1,876 | 1,876 | +51 (+2.79%) | 122,500 |
25 Dec 2023 | JPY | 1,882 | 1,890 | 1,806 | 1,825 | 1,825 | -46 (-2.46%) | 100,900 |
22 Dec 2023 | JPY | 1,855 | 1,888 | 1,833 | 1,871 | 1,871 | +16 (+0.86%) | 90,200 |
21 Dec 2023 | JPY | 1,821 | 1,873 | 1,821 | 1,855 | 1,855 | -12 (-0.64%) | 83,100 |
20 Dec 2023 | JPY | 1,915 | 1,924 | 1,866 | 1,867 | 1,867 | -23 (-1.22%) | 105,700 |
19 Dec 2023 | JPY | 1,834 | 1,893 | 1,827 | 1,890 | 1,890 | +53 (+2.89%) | 108,000 |
18 Dec 2023 | JPY | 1,850 | 1,850 | 1,793 | 1,837 | 1,837 | -18 (-0.97%) | 82,500 |
15 Dec 2023 | JPY | 1,807 | 1,873 | 1,807 | 1,855 | 1,855 | +55 (+3.06%) | 104,400 |
14 Dec 2023 | JPY | 1,820 | 1,856 | 1,800 | 1,800 | 1,800 | -6 (-0.33%) | 139,700 |
13 Dec 2023 | JPY | 1,733 | 1,820 | 1,733 | 1,806 | 1,806 | +59 (+3.38%) | 109,200 |
12 Dec 2023 | JPY | 1,778 | 1,818 | 1,740 | 1,747 | 1,747 | +7 (+0.40%) | 87,800 |
11 Dec 2023 | JPY | 1,734 | 1,776 | 1,717 | 1,740 | 1,740 | +57 (+3.39%) | 62,800 |
8 Dec 2023 | JPY | 1,728 | 1,753 | 1,679 | 1,683 | 1,683 | -57 (-3.28%) | 76,800 |
7 Dec 2023 | JPY | 1,749 | 1,778 | 1,733 | 1,740 | 1,740 | -24 (-1.36%) | 50,200 |
6 Dec 2023 | JPY | 1,741 | 1,774 | 1,741 | 1,764 | 1,764 | +28 (+1.61%) | 38,600 |
5 Dec 2023 | JPY | 1,763 | 1,785 | 1,733 | 1,736 | 1,736 | -62 (-3.45%) | 88,900 |
4 Dec 2023 | JPY | 1,795 | 1,800 | 1,737 | 1,798 | 1,798 | +33 (+1.87%) | 85,100 |
1 Dec 2023 | JPY | 1,826 | 1,840 | 1,753 | 1,765 | 1,765 | -61 (-3.34%) | 100,300 |
30 Nov 2023 | JPY | 1,768 | 1,848 | 1,766 | 1,826 | 1,826 | +40 (+2.24%) | 105,800 |
29 Nov 2023 | JPY | 1,744 | 1,796 | 1,738 | 1,786 | 1,786 | 0.0 (0.0%) | 68,100 |
28 Nov 2023 | JPY | 1,759 | 1,800 | 1,744 | 1,786 | 1,786 | +28 (+1.59%) | 114,700 |
27 Nov 2023 | JPY | 1,701 | 1,762 | 1,701 | 1,758 | 1,758 | +59 (+3.47%) | 87,200 |
24 Nov 2023 | JPY | 1,666 | 1,712 | 1,661 | 1,699 | 1,699 | +58 (+3.53%) | 113,700 |
22 Nov 2023 | JPY | 1,600 | 1,642 | 1,599 | 1,641 | 1,641 | +28 (+1.74%) | 86,600 |
21 Nov 2023 | JPY | 1,577 | 1,619 | 1,577 | 1,613 | 1,613 | +36 (+2.28%) | 69,700 |