Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 4,831 | 4,831 | 4,734 | 4,792 | 4,792 | -159 (-3.21%) | 1,078,300 |
29 Dec 2023 | JPY | 4,893 | 4,952 | 4,890 | 4,951 | 4,951 | +4 (+0.08%) | 344,800 |
28 Dec 2023 | JPY | 4,864 | 4,954 | 4,847 | 4,947 | 4,947 | +45 (+0.92%) | 433,000 |
27 Dec 2023 | JPY | 4,859 | 4,944 | 4,807 | 4,902 | 4,902 | +85 (+1.76%) | 504,800 |
26 Dec 2023 | JPY | 4,859 | 4,859 | 4,795 | 4,817 | 4,817 | -42 (-0.86%) | 446,600 |
25 Dec 2023 | JPY | 4,878 | 4,886 | 4,788 | 4,859 | 4,859 | +49 (+1.02%) | 350,200 |
22 Dec 2023 | JPY | 4,860 | 4,897 | 4,807 | 4,810 | 4,810 | -94 (-1.92%) | 759,700 |
21 Dec 2023 | JPY | 4,835 | 4,939 | 4,825 | 4,904 | 4,904 | -37 (-0.75%) | 644,200 |
20 Dec 2023 | JPY | 5,011 | 5,058 | 4,909 | 4,941 | 4,941 | -89 (-1.77%) | 704,900 |
19 Dec 2023 | JPY | 4,922 | 5,030 | 4,902 | 5,030 | 5,030 | +42 (+0.84%) | 716,400 |
18 Dec 2023 | JPY | 4,896 | 4,999 | 4,873 | 4,988 | 4,988 | +107 (+2.19%) | 847,400 |
15 Dec 2023 | JPY | 4,795 | 4,897 | 4,769 | 4,881 | 4,881 | +146 (+3.08%) | 744,000 |
14 Dec 2023 | JPY | 4,660 | 4,762 | 4,654 | 4,735 | 4,735 | +128 (+2.78%) | 853,000 |
13 Dec 2023 | JPY | 4,675 | 4,706 | 4,577 | 4,607 | 4,607 | -67 (-1.43%) | 920,700 |
12 Dec 2023 | JPY | 4,712 | 4,740 | 4,610 | 4,674 | 4,674 | -93 (-1.95%) | 780,600 |
11 Dec 2023 | JPY | 4,743 | 4,777 | 4,697 | 4,767 | 4,767 | +94 (+2.01%) | 509,900 |
8 Dec 2023 | JPY | 4,714 | 4,768 | 4,631 | 4,673 | 4,673 | -40 (-0.85%) | 1,054,600 |
7 Dec 2023 | JPY | 4,773 | 4,773 | 4,698 | 4,713 | 4,713 | -77 (-1.61%) | 670,800 |
6 Dec 2023 | JPY | 4,634 | 4,791 | 4,601 | 4,790 | 4,790 | +109 (+2.33%) | 965,000 |
5 Dec 2023 | JPY | 4,729 | 4,776 | 4,680 | 4,681 | 4,681 | -94 (-1.97%) | 690,900 |
4 Dec 2023 | JPY | 4,838 | 4,864 | 4,692 | 4,775 | 4,775 | -66 (-1.36%) | 907,400 |
1 Dec 2023 | JPY | 4,967 | 4,967 | 4,821 | 4,841 | 4,841 | -135 (-2.71%) | 874,400 |
30 Nov 2023 | JPY | 4,893 | 4,980 | 4,854 | 4,976 | 4,976 | +88 (+1.80%) | 1,229,500 |
29 Nov 2023 | JPY | 4,767 | 4,915 | 4,743 | 4,888 | 4,888 | +191 (+4.07%) | 888,700 |
28 Nov 2023 | JPY | 4,685 | 4,706 | 4,621 | 4,697 | 4,697 | +12 (+0.26%) | 567,600 |
27 Nov 2023 | JPY | 4,730 | 4,775 | 4,657 | 4,685 | 4,685 | -70 (-1.47%) | 570,400 |
24 Nov 2023 | JPY | 4,799 | 4,865 | 4,740 | 4,755 | 4,755 | -44 (-0.92%) | 554,300 |
22 Nov 2023 | JPY | 4,739 | 4,828 | 4,700 | 4,799 | 4,799 | +12 (+0.25%) | 659,200 |
21 Nov 2023 | JPY | 4,750 | 4,806 | 4,720 | 4,787 | 4,787 | +142 (+3.06%) | 880,500 |
20 Nov 2023 | JPY | 4,589 | 4,715 | 4,560 | 4,645 | 4,645 | +34 (+0.74%) | 668,700 |