Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 5,651 | 5,709 | 5,650 | 5,701 | 5,701 | +12 (+0.21%) | 570,200 |
25 Dec 2023 | JPY | 5,735 | 5,740 | 5,644 | 5,689 | 5,689 | -48 (-0.84%) | 648,000 |
22 Dec 2023 | JPY | 5,860 | 5,899 | 5,735 | 5,737 | 5,737 | -79 (-1.36%) | 1,291,800 |
21 Dec 2023 | JPY | 5,760 | 5,819 | 5,754 | 5,816 | 5,816 | -44 (-0.75%) | 1,369,200 |
20 Dec 2023 | JPY | 5,785 | 5,930 | 5,784 | 5,860 | 5,860 | +132 (+2.30%) | 1,532,200 |
19 Dec 2023 | JPY | 5,622 | 5,745 | 5,620 | 5,728 | 5,728 | +76 (+1.34%) | 963,000 |
18 Dec 2023 | JPY | 5,628 | 5,652 | 5,555 | 5,652 | 5,652 | -37 (-0.65%) | 1,137,400 |
15 Dec 2023 | JPY | 5,425 | 5,696 | 5,425 | 5,689 | 5,689 | +364 (+6.84%) | 2,458,400 |
14 Dec 2023 | JPY | 5,399 | 5,408 | 5,275 | 5,325 | 5,325 | +8 (+0.15%) | 1,034,000 |
13 Dec 2023 | JPY | 5,318 | 5,368 | 5,275 | 5,317 | 5,317 | -11 (-0.21%) | 919,300 |
12 Dec 2023 | JPY | 5,366 | 5,377 | 5,300 | 5,328 | 5,328 | +62 (+1.18%) | 967,100 |
11 Dec 2023 | JPY | 5,316 | 5,370 | 5,235 | 5,266 | 5,266 | +68 (+1.31%) | 1,049,200 |
8 Dec 2023 | JPY | 5,233 | 5,235 | 5,143 | 5,198 | 5,198 | -96 (-1.81%) | 2,047,200 |
7 Dec 2023 | JPY | 5,312 | 5,318 | 5,222 | 5,294 | 5,294 | -100 (-1.85%) | 1,284,900 |
6 Dec 2023 | JPY | 5,281 | 5,397 | 5,275 | 5,394 | 5,394 | +130 (+2.47%) | 868,100 |
5 Dec 2023 | JPY | 5,436 | 5,436 | 5,256 | 5,264 | 5,264 | -198 (-3.63%) | 1,735,700 |
4 Dec 2023 | JPY | 5,550 | 5,565 | 5,437 | 5,462 | 5,462 | -108 (-1.94%) | 936,100 |
1 Dec 2023 | JPY | 5,690 | 5,697 | 5,531 | 5,570 | 5,570 | -103 (-1.82%) | 1,514,000 |
30 Nov 2023 | JPY | 5,598 | 5,681 | 5,571 | 5,673 | 5,673 | +89 (+1.59%) | 2,029,300 |
29 Nov 2023 | JPY | 5,550 | 5,605 | 5,529 | 5,584 | 5,584 | +57 (+1.03%) | 866,900 |
28 Nov 2023 | JPY | 5,660 | 5,664 | 5,526 | 5,527 | 5,527 | -74 (-1.32%) | 1,199,300 |
27 Nov 2023 | JPY | 5,690 | 5,724 | 5,586 | 5,601 | 5,601 | -92 (-1.62%) | 861,100 |
24 Nov 2023 | JPY | 5,759 | 5,820 | 5,688 | 5,693 | 5,693 | +8 (+0.14%) | 1,055,700 |
22 Nov 2023 | JPY | 5,622 | 5,712 | 5,583 | 5,685 | 5,685 | -22 (-0.39%) | 1,146,200 |
21 Nov 2023 | JPY | 5,626 | 5,724 | 5,598 | 5,707 | 5,707 | +95 (+1.69%) | 1,082,500 |
20 Nov 2023 | JPY | 5,605 | 5,689 | 5,558 | 5,612 | 5,612 | +1 (+0.02%) | 919,200 |
17 Nov 2023 | JPY | 5,591 | 5,619 | 5,540 | 5,611 | 5,611 | -66 (-1.16%) | 1,381,300 |
16 Nov 2023 | JPY | 5,678 | 5,716 | 5,574 | 5,677 | 5,677 | -56 (-0.98%) | 1,240,900 |
15 Nov 2023 | JPY | 5,640 | 5,757 | 5,612 | 5,733 | 5,733 | +262 (+4.79%) | 2,076,100 |
14 Nov 2023 | JPY | 5,481 | 5,503 | 5,431 | 5,471 | 5,471 | -32 (-0.58%) | 1,077,100 |