Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 2,160 | 2,168 | 2,087 | 2,108 | 2,108 | -42 (-1.95%) | 156,200 |
28 Dec 2023 | JPY | 2,095 | 2,150 | 2,077 | 2,150 | 2,150 | +54 (+2.58%) | 137,300 |
27 Dec 2023 | JPY | 2,058 | 2,110 | 2,043 | 2,096 | 2,096 | +74 (+3.66%) | 156,500 |
26 Dec 2023 | JPY | 1,997 | 2,071 | 1,997 | 2,022 | 2,022 | +40 (+2.02%) | 136,200 |
25 Dec 2023 | JPY | 1,954 | 2,012 | 1,949 | 1,982 | 1,982 | +24 (+1.23%) | 128,200 |
22 Dec 2023 | JPY | 1,897 | 1,958 | 1,873 | 1,958 | 1,958 | +44 (+2.30%) | 51,900 |
21 Dec 2023 | JPY | 1,926 | 1,947 | 1,911 | 1,914 | 1,914 | -31 (-1.59%) | 44,100 |
20 Dec 2023 | JPY | 1,966 | 1,991 | 1,944 | 1,945 | 1,945 | -5 (-0.26%) | 97,400 |
19 Dec 2023 | JPY | 1,913 | 1,950 | 1,913 | 1,950 | 1,950 | +37 (+1.93%) | 78,100 |
18 Dec 2023 | JPY | 1,850 | 1,914 | 1,838 | 1,913 | 1,913 | +55 (+2.96%) | 71,800 |
15 Dec 2023 | JPY | 1,850 | 1,911 | 1,850 | 1,858 | 1,858 | -12 (-0.64%) | 120,400 |
14 Dec 2023 | JPY | 1,880 | 1,899 | 1,849 | 1,870 | 1,870 | +4 (+0.21%) | 85,200 |
13 Dec 2023 | JPY | 1,719 | 1,874 | 1,719 | 1,866 | 1,866 | +133 (+7.67%) | 192,400 |
12 Dec 2023 | JPY | 1,747 | 1,755 | 1,720 | 1,733 | 1,733 | +2 (+0.12%) | 43,400 |
11 Dec 2023 | JPY | 1,710 | 1,754 | 1,697 | 1,731 | 1,731 | +61 (+3.65%) | 67,600 |
8 Dec 2023 | JPY | 1,698 | 1,725 | 1,661 | 1,670 | 1,670 | -46 (-2.68%) | 109,200 |
7 Dec 2023 | JPY | 1,806 | 1,838 | 1,716 | 1,716 | 1,716 | -118 (-6.43%) | 100,200 |
6 Dec 2023 | JPY | 1,841 | 1,841 | 1,794 | 1,834 | 1,834 | -3 (-0.16%) | 108,400 |
5 Dec 2023 | JPY | 1,800 | 1,881 | 1,800 | 1,837 | 1,837 | +27 (+1.49%) | 110,200 |
4 Dec 2023 | JPY | 1,791 | 1,832 | 1,780 | 1,810 | 1,810 | +15 (+0.84%) | 58,600 |
1 Dec 2023 | JPY | 1,792 | 1,861 | 1,756 | 1,795 | 1,795 | +43 (+2.45%) | 183,000 |
30 Nov 2023 | JPY | 1,801 | 1,805 | 1,740 | 1,752 | 1,752 | -54 (-2.99%) | 72,300 |
29 Nov 2023 | JPY | 1,780 | 1,828 | 1,763 | 1,806 | 1,806 | +26 (+1.46%) | 73,200 |
28 Nov 2023 | JPY | 1,768 | 1,804 | 1,748 | 1,780 | 1,780 | +12 (+0.68%) | 52,000 |
27 Nov 2023 | JPY | 1,794 | 1,818 | 1,738 | 1,768 | 1,768 | -4 (-0.23%) | 52,100 |
24 Nov 2023 | JPY | 1,822 | 1,857 | 1,764 | 1,772 | 1,772 | -35 (-1.94%) | 107,200 |
22 Nov 2023 | JPY | 1,780 | 1,821 | 1,745 | 1,807 | 1,807 | +30 (+1.69%) | 121,100 |
21 Nov 2023 | JPY | 1,814 | 1,835 | 1,729 | 1,777 | 1,777 | -38 (-2.09%) | 125,100 |
20 Nov 2023 | JPY | 1,669 | 1,840 | 1,669 | 1,815 | 1,815 | +162 (+9.80%) | 271,900 |
17 Nov 2023 | JPY | 1,640 | 1,653 | 1,581 | 1,653 | 1,653 | -17 (-1.02%) | 296,100 |