Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | JPY | 2,845 | 2,849.5 | 2,758.5 | 2,758.5 | 2,758.5 | -104.5 (-3.65%) | 687,400 |
17 Jan 2024 | JPY | 2,946.5 | 2,954.5 | 2,848.5 | 2,863 | 2,863 | -74.5 (-2.54%) | 735,900 |
16 Jan 2024 | JPY | 2,940 | 2,954 | 2,920 | 2,937.5 | 2,937.5 | +12 (+0.41%) | 322,700 |
15 Jan 2024 | JPY | 2,977 | 2,981.5 | 2,924 | 2,925.5 | 2,925.5 | -49.5 (-1.66%) | 96,600 |
12 Jan 2024 | JPY | 2,953 | 2,984 | 2,919 | 2,975 | 2,975 | +67.5 (+2.32%) | 1,004,600 |
11 Jan 2024 | JPY | 2,897 | 2,912 | 2,879 | 2,907.5 | 2,907.5 | +43 (+1.50%) | 442,900 |
10 Jan 2024 | JPY | 2,847 | 2,887 | 2,847 | 2,864.5 | 2,864.5 | -6.5 (-0.23%) | 399,900 |
9 Jan 2024 | JPY | 2,840 | 2,897.5 | 2,837.5 | 2,871 | 2,871 | +58.5 (+2.08%) | 594,200 |
5 Jan 2024 | JPY | 2,859 | 2,863.5 | 2,812.5 | 2,812.5 | 2,812.5 | -47 (-1.64%) | 539,300 |
4 Jan 2024 | JPY | 2,842.5 | 2,868.5 | 2,818.5 | 2,859.5 | 2,859.5 | -18 (-0.63%) | 549,800 |
29 Dec 2023 | JPY | 2,891 | 2,891 | 2,853.5 | 2,877.5 | 2,877.5 | -9.5 (-0.33%) | 433,700 |
28 Dec 2023 | JPY | 2,850 | 2,887 | 2,835 | 2,887 | 2,887 | -6 (-0.21%) | 408,600 |
27 Dec 2023 | JPY | 2,853 | 2,899.5 | 2,847.5 | 2,893 | 2,893 | +66.5 (+2.35%) | 798,900 |
26 Dec 2023 | JPY | 2,818 | 2,837.5 | 2,808 | 2,826.5 | 2,826.5 | +1.5 (+0.05%) | 350,400 |
25 Dec 2023 | JPY | 2,844 | 2,853 | 2,825 | 2,825 | 2,825 | -12 (-0.42%) | 426,800 |
22 Dec 2023 | JPY | 2,830 | 2,843 | 2,811.5 | 2,837 | 2,837 | +9.5 (+0.34%) | 357,400 |
21 Dec 2023 | JPY | 2,820 | 2,841 | 2,801.5 | 2,827.5 | 2,827.5 | -3.5 (-0.12%) | 466,100 |
20 Dec 2023 | JPY | 2,812 | 2,834 | 2,801.5 | 2,831 | 2,831 | +30 (+1.07%) | 649,600 |
19 Dec 2023 | JPY | 2,759 | 2,802 | 2,747.5 | 2,801 | 2,801 | +39.5 (+1.43%) | 538,300 |
18 Dec 2023 | JPY | 2,726 | 2,764.5 | 2,720 | 2,761.5 | 2,761.5 | -36 (-1.29%) | 694,300 |
15 Dec 2023 | JPY | 2,748.5 | 2,807 | 2,736.5 | 2,797.5 | 2,797.5 | +99 (+3.67%) | 1,394,000 |
14 Dec 2023 | JPY | 2,706 | 2,718 | 2,679.5 | 2,698.5 | 2,698.5 | +9 (+0.33%) | 487,500 |
13 Dec 2023 | JPY | 2,663 | 2,699 | 2,647 | 2,689.5 | 2,689.5 | +21.5 (+0.81%) | 387,600 |
12 Dec 2023 | JPY | 2,674.5 | 2,686 | 2,648 | 2,668 | 2,668 | +6.5 (+0.24%) | 412,700 |
11 Dec 2023 | JPY | 2,664.5 | 2,693.5 | 2,652 | 2,661.5 | 2,661.5 | +12.5 (+0.47%) | 418,100 |
8 Dec 2023 | JPY | 2,670.5 | 2,676.5 | 2,617.5 | 2,649 | 2,649 | -8.5 (-0.32%) | 878,400 |
7 Dec 2023 | JPY | 2,693 | 2,716.5 | 2,655 | 2,657.5 | 2,657.5 | -72 (-2.64%) | 647,000 |
6 Dec 2023 | JPY | 2,687 | 2,730.5 | 2,685 | 2,729.5 | 2,729.5 | +33.5 (+1.24%) | 399,900 |
5 Dec 2023 | JPY | 2,663 | 2,717 | 2,661 | 2,696 | 2,696 | +28 (+1.05%) | 564,100 |
4 Dec 2023 | JPY | 2,707 | 2,715 | 2,661 | 2,668 | 2,668 | -56.5 (-2.07%) | 517,300 |