Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | JPY | 2,168 | 2,185.5 | 2,154.5 | 2,161 | 2,161 | -34 (-1.55%) | 2,843,500 |
17 Jan 2024 | JPY | 2,211.5 | 2,236 | 2,191.5 | 2,195 | 2,195 | +9 (+0.41%) | 3,458,000 |
16 Jan 2024 | JPY | 2,206 | 2,212.5 | 2,185 | 2,186 | 2,186 | -15.5 (-0.70%) | 2,398,400 |
15 Jan 2024 | JPY | 2,206 | 2,206 | 2,191 | 2,201.5 | 2,201.5 | -6.5 (-0.29%) | 474,300 |
12 Jan 2024 | JPY | 2,216 | 2,216 | 2,169.5 | 2,208 | 2,208 | +10.5 (+0.48%) | 4,861,300 |
11 Jan 2024 | JPY | 2,190 | 2,204.5 | 2,186.5 | 2,197.5 | 2,197.5 | +25 (+1.15%) | 3,735,600 |
10 Jan 2024 | JPY | 2,150 | 2,185.5 | 2,147.5 | 2,172.5 | 2,172.5 | +14 (+0.65%) | 2,751,100 |
9 Jan 2024 | JPY | 2,162 | 2,168 | 2,141.5 | 2,158.5 | 2,158.5 | +17.5 (+0.82%) | 3,879,000 |
5 Jan 2024 | JPY | 2,160 | 2,169.5 | 2,141 | 2,141 | 2,141 | -4 (-0.19%) | 3,738,200 |
4 Jan 2024 | JPY | 2,107.5 | 2,145 | 2,080.5 | 2,145 | 2,145 | +22.5 (+1.06%) | 2,975,900 |
29 Dec 2023 | JPY | 2,125.5 | 2,139.5 | 2,112 | 2,122.5 | 2,122.5 | +1.5 (+0.07%) | 2,183,900 |
28 Dec 2023 | JPY | 2,100 | 2,121 | 2,097 | 2,121 | 2,121 | -21 (-0.98%) | 1,748,600 |
27 Dec 2023 | JPY | 2,115 | 2,144.5 | 2,115 | 2,142 | 2,142 | +36.5 (+1.73%) | 2,860,500 |
26 Dec 2023 | JPY | 2,113 | 2,117.5 | 2,096 | 2,105.5 | 2,105.5 | -13.5 (-0.64%) | 2,056,900 |
25 Dec 2023 | JPY | 2,120 | 2,126 | 2,113.5 | 2,119 | 2,119 | +12 (+0.57%) | 1,494,200 |
22 Dec 2023 | JPY | 2,113 | 2,125.5 | 2,105.5 | 2,107 | 2,107 | -5.5 (-0.26%) | 2,343,700 |
21 Dec 2023 | JPY | 2,094 | 2,118 | 2,087.5 | 2,112.5 | 2,112.5 | -13 (-0.61%) | 2,388,200 |
20 Dec 2023 | JPY | 2,110.5 | 2,135.5 | 2,110.5 | 2,125.5 | 2,125.5 | +25.5 (+1.21%) | 3,412,700 |
19 Dec 2023 | JPY | 2,059 | 2,100 | 2,048.5 | 2,100 | 2,100 | +19.5 (+0.94%) | 2,812,100 |
18 Dec 2023 | JPY | 2,080 | 2,080.5 | 2,045.5 | 2,080.5 | 2,080.5 | -5.5 (-0.26%) | 3,863,700 |
15 Dec 2023 | JPY | 2,027 | 2,087 | 2,016 | 2,086 | 2,086 | +81.5 (+4.07%) | 5,608,300 |
14 Dec 2023 | JPY | 2,029 | 2,029 | 1,987.5 | 2,004.5 | 2,004.5 | -17 (-0.84%) | 3,401,800 |
13 Dec 2023 | JPY | 2,022.5 | 2,027.5 | 2,011.5 | 2,021.5 | 2,021.5 | +4 (+0.20%) | 2,726,800 |
12 Dec 2023 | JPY | 2,049.5 | 2,054 | 2,017.5 | 2,017.5 | 2,017.5 | -23 (-1.13%) | 2,700,900 |
11 Dec 2023 | JPY | 2,038 | 2,062 | 2,032.5 | 2,040.5 | 2,040.5 | +38 (+1.90%) | 2,610,600 |
8 Dec 2023 | JPY | 2,050 | 2,051.5 | 1,999 | 2,002.5 | 2,002.5 | -63.5 (-3.07%) | 5,427,100 |
7 Dec 2023 | JPY | 2,107 | 2,113.5 | 2,061 | 2,066 | 2,066 | -54 (-2.55%) | 3,877,500 |
6 Dec 2023 | JPY | 2,082 | 2,124 | 2,077.5 | 2,120 | 2,120 | +38.5 (+1.85%) | 2,405,400 |
5 Dec 2023 | JPY | 2,103 | 2,103 | 2,076 | 2,081.5 | 2,081.5 | -6.5 (-0.31%) | 2,963,200 |
4 Dec 2023 | JPY | 2,107.5 | 2,112.5 | 2,077 | 2,088 | 2,088 | -29 (-1.37%) | 2,392,400 |