Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 2,766 | 2,804 | 2,765 | 2,800.5 | 2,800.5 | +49 (+1.78%) | 237,700 |
4 Jan 2024 | JPY | 2,708.5 | 2,751.5 | 2,672.5 | 2,751.5 | 2,751.5 | +59.5 (+2.21%) | 253,600 |
29 Dec 2023 | JPY | 2,740 | 2,740 | 2,675.5 | 2,692 | 2,692 | -28.5 (-1.05%) | 212,900 |
28 Dec 2023 | JPY | 2,736 | 2,736 | 2,692.5 | 2,720.5 | 2,720.5 | -27 (-0.98%) | 271,700 |
27 Dec 2023 | JPY | 2,749 | 2,759.5 | 2,738 | 2,747.5 | 2,747.5 | -10.5 (-0.38%) | 255,700 |
26 Dec 2023 | JPY | 2,765 | 2,774.5 | 2,735 | 2,758 | 2,758 | +11 (+0.40%) | 125,300 |
25 Dec 2023 | JPY | 2,823 | 2,827 | 2,740.5 | 2,747 | 2,747 | -39.5 (-1.42%) | 113,000 |
22 Dec 2023 | JPY | 2,800 | 2,812.5 | 2,778 | 2,786.5 | 2,786.5 | -2.5 (-0.09%) | 104,100 |
21 Dec 2023 | JPY | 2,787.5 | 2,800 | 2,759 | 2,789 | 2,789 | -22.5 (-0.80%) | 124,200 |
20 Dec 2023 | JPY | 2,830 | 2,847.5 | 2,804.5 | 2,811.5 | 2,811.5 | -20.5 (-0.72%) | 127,100 |
19 Dec 2023 | JPY | 2,837 | 2,870 | 2,813 | 2,832 | 2,832 | +12 (+0.43%) | 163,000 |
18 Dec 2023 | JPY | 2,849 | 2,849 | 2,790 | 2,820 | 2,820 | -37 (-1.30%) | 159,400 |
15 Dec 2023 | JPY | 2,843 | 2,864 | 2,837 | 2,857 | 2,857 | +30.5 (+1.08%) | 229,700 |
14 Dec 2023 | JPY | 2,906.5 | 2,914 | 2,822.5 | 2,826.5 | 2,826.5 | -58.5 (-2.03%) | 245,100 |
13 Dec 2023 | JPY | 2,815.5 | 2,897.5 | 2,815.5 | 2,885 | 2,885 | +83 (+2.96%) | 428,100 |
12 Dec 2023 | JPY | 2,770 | 2,813 | 2,765 | 2,802 | 2,802 | +62.5 (+2.28%) | 309,600 |
11 Dec 2023 | JPY | 2,720 | 2,739.5 | 2,702 | 2,739.5 | 2,739.5 | +55 (+2.05%) | 253,300 |
8 Dec 2023 | JPY | 2,710 | 2,716 | 2,670.5 | 2,684.5 | 2,684.5 | -49.5 (-1.81%) | 251,900 |
7 Dec 2023 | JPY | 2,751 | 2,784 | 2,726.5 | 2,734 | 2,734 | -45.5 (-1.64%) | 152,100 |
6 Dec 2023 | JPY | 2,736 | 2,782 | 2,736 | 2,779.5 | 2,779.5 | +49 (+1.79%) | 220,400 |
5 Dec 2023 | JPY | 2,745 | 2,768 | 2,722 | 2,730.5 | 2,730.5 | -21 (-0.76%) | 144,100 |
4 Dec 2023 | JPY | 2,761 | 2,778.5 | 2,747 | 2,751.5 | 2,751.5 | -25 (-0.90%) | 212,100 |
1 Dec 2023 | JPY | 2,775 | 2,794 | 2,766 | 2,776.5 | 2,776.5 | +6.5 (+0.23%) | 175,900 |
30 Nov 2023 | JPY | 2,745 | 2,772.5 | 2,739 | 2,770 | 2,770 | +23 (+0.84%) | 165,800 |
29 Nov 2023 | JPY | 2,737.5 | 2,779.5 | 2,732 | 2,747 | 2,747 | -10 (-0.36%) | 163,400 |
28 Nov 2023 | JPY | 2,784.5 | 2,795 | 2,743 | 2,757 | 2,757 | -27.5 (-0.99%) | 116,600 |
27 Nov 2023 | JPY | 2,769 | 2,795 | 2,759.5 | 2,784.5 | 2,784.5 | +24 (+0.87%) | 190,100 |
24 Nov 2023 | JPY | 2,763.5 | 2,783.5 | 2,752 | 2,760.5 | 2,760.5 | +21.5 (+0.78%) | 159,300 |
22 Nov 2023 | JPY | 2,731.5 | 2,760 | 2,731 | 2,739 | 2,739 | -10 (-0.36%) | 110,100 |
21 Nov 2023 | JPY | 2,744.5 | 2,768 | 2,710 | 2,749 | 2,749 | +38 (+1.40%) | 191,000 |