Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 3,524 | 3,586 | 3,495 | 3,571 | 3,571 | +16 (+0.45%) | 380,800 |
29 Dec 2023 | JPY | 3,531 | 3,571 | 3,530 | 3,555 | 3,555 | +10 (+0.28%) | 234,100 |
28 Dec 2023 | JPY | 3,517 | 3,545 | 3,510 | 3,545 | 3,545 | -50 (-1.39%) | 249,800 |
27 Dec 2023 | JPY | 3,558 | 3,595 | 3,558 | 3,595 | 3,595 | +42 (+1.18%) | 401,200 |
26 Dec 2023 | JPY | 3,580 | 3,599 | 3,546 | 3,553 | 3,553 | -19 (-0.53%) | 337,100 |
25 Dec 2023 | JPY | 3,618 | 3,631 | 3,563 | 3,572 | 3,572 | -10 (-0.28%) | 228,500 |
22 Dec 2023 | JPY | 3,573 | 3,606 | 3,556 | 3,582 | 3,582 | +29 (+0.82%) | 244,400 |
21 Dec 2023 | JPY | 3,557 | 3,586 | 3,545 | 3,553 | 3,553 | -53 (-1.47%) | 213,400 |
20 Dec 2023 | JPY | 3,544 | 3,639 | 3,544 | 3,606 | 3,606 | +104 (+2.97%) | 468,600 |
19 Dec 2023 | JPY | 3,525 | 3,534 | 3,471 | 3,502 | 3,502 | -16 (-0.45%) | 332,200 |
18 Dec 2023 | JPY | 3,510 | 3,525 | 3,473 | 3,518 | 3,518 | -16 (-0.45%) | 446,100 |
15 Dec 2023 | JPY | 3,431 | 3,542 | 3,409 | 3,534 | 3,534 | +130 (+3.82%) | 497,900 |
14 Dec 2023 | JPY | 3,470 | 3,486 | 3,365 | 3,404 | 3,404 | -96 (-2.74%) | 598,900 |
13 Dec 2023 | JPY | 3,540 | 3,571 | 3,483 | 3,500 | 3,500 | -18 (-0.51%) | 353,700 |
12 Dec 2023 | JPY | 3,623 | 3,623 | 3,510 | 3,518 | 3,518 | -35 (-0.99%) | 402,500 |
11 Dec 2023 | JPY | 3,570 | 3,606 | 3,536 | 3,553 | 3,553 | +70 (+2.01%) | 404,300 |
8 Dec 2023 | JPY | 3,602 | 3,605 | 3,475 | 3,483 | 3,483 | -167 (-4.58%) | 701,800 |
7 Dec 2023 | JPY | 3,688 | 3,747 | 3,638 | 3,650 | 3,650 | -31 (-0.84%) | 713,700 |
6 Dec 2023 | JPY | 3,560 | 3,692 | 3,560 | 3,681 | 3,681 | +119 (+3.34%) | 608,700 |
5 Dec 2023 | JPY | 3,572 | 3,614 | 3,561 | 3,562 | 3,562 | -1 (-0.03%) | 546,900 |
4 Dec 2023 | JPY | 3,552 | 3,582 | 3,527 | 3,563 | 3,563 | +10 (+0.28%) | 315,200 |
1 Dec 2023 | JPY | 3,573 | 3,589 | 3,547 | 3,553 | 3,553 | +24 (+0.68%) | 421,800 |
30 Nov 2023 | JPY | 3,479 | 3,542 | 3,473 | 3,529 | 3,529 | +21 (+0.60%) | 787,800 |
29 Nov 2023 | JPY | 3,499 | 3,530 | 3,490 | 3,508 | 3,508 | -14 (-0.40%) | 276,100 |
28 Nov 2023 | JPY | 3,526 | 3,535 | 3,503 | 3,522 | 3,522 | +17 (+0.49%) | 273,400 |
27 Nov 2023 | JPY | 3,570 | 3,570 | 3,494 | 3,505 | 3,505 | -46 (-1.30%) | 256,600 |
24 Nov 2023 | JPY | 3,542 | 3,568 | 3,533 | 3,551 | 3,551 | +65 (+1.86%) | 276,400 |
22 Nov 2023 | JPY | 3,452 | 3,513 | 3,448 | 3,486 | 3,486 | +29 (+0.84%) | 276,200 |
21 Nov 2023 | JPY | 3,421 | 3,467 | 3,401 | 3,457 | 3,457 | +13 (+0.38%) | 417,100 |
20 Nov 2023 | JPY | 3,500 | 3,532 | 3,426 | 3,444 | 3,444 | -47 (-1.35%) | 364,900 |