Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | JPY | 1,995 | 2,054.5 | 1,992.5 | 2,050.5 | 2,050.5 | +40 (+1.99%) | 8,217,000 |
19 Jan 2024 | JPY | 1,970 | 2,012 | 1,968.5 | 2,010.5 | 2,010.5 | +31.5 (+1.59%) | 10,352,000 |
18 Jan 2024 | JPY | 1,917 | 2,009.5 | 1,915 | 1,979 | 1,979 | +33 (+1.70%) | 15,141,000 |
17 Jan 2024 | JPY | 2,000 | 2,013 | 1,941.5 | 1,946 | 1,946 | -82.5 (-4.07%) | 18,178,000 |
16 Jan 2024 | JPY | 2,076 | 2,084 | 2,024 | 2,028.5 | 2,028.5 | -39 (-1.89%) | 8,877,000 |
15 Jan 2024 | JPY | 2,076 | 2,084 | 2,066.5 | 2,067.5 | 2,067.5 | -18 (-0.86%) | 1,067,000 |
12 Jan 2024 | JPY | 2,090.5 | 2,092.5 | 2,050 | 2,085.5 | 2,085.5 | +11.5 (+0.55%) | 11,109,000 |
11 Jan 2024 | JPY | 2,020 | 2,079 | 2,015 | 2,074 | 2,074 | +4 (+0.19%) | 17,762,000 |
10 Jan 2024 | JPY | 2,106 | 2,106 | 2,043.5 | 2,070 | 2,070 | -41 (-1.94%) | 14,902,000 |
9 Jan 2024 | JPY | 2,136 | 2,141.5 | 2,096.5 | 2,111 | 2,111 | -12.5 (-0.59%) | 8,754,000 |
5 Jan 2024 | JPY | 2,134 | 2,140.5 | 2,121 | 2,123.5 | 2,123.5 | -21 (-0.98%) | 4,688,000 |
4 Jan 2024 | JPY | 2,130 | 2,144.5 | 2,111.5 | 2,144.5 | 2,144.5 | +17 (+0.80%) | 5,351,000 |
29 Dec 2023 | JPY | 2,131.5 | 2,136.5 | 2,114.5 | 2,127.5 | 2,127.5 | -0.5 (-0.02%) | 3,779,000 |
28 Dec 2023 | JPY | 2,118 | 2,137 | 2,115 | 2,128 | 2,128 | +0.5 (+0.02%) | 2,696,000 |
27 Dec 2023 | JPY | 2,115 | 2,136 | 2,115 | 2,127.5 | 2,127.5 | +22.5 (+1.07%) | 4,445,000 |
26 Dec 2023 | JPY | 2,104 | 2,113 | 2,097.5 | 2,105 | 2,105 | +5 (+0.24%) | 3,519,000 |
25 Dec 2023 | JPY | 2,100 | 2,109.5 | 2,092 | 2,100 | 2,100 | +11.5 (+0.55%) | 2,140,000 |
22 Dec 2023 | JPY | 2,057 | 2,098 | 2,055 | 2,088.5 | 2,088.5 | +7 (+0.34%) | 4,035,000 |
21 Dec 2023 | JPY | 2,058 | 2,081.5 | 2,048.5 | 2,081.5 | 2,081.5 | +13.5 (+0.65%) | 4,316,000 |
20 Dec 2023 | JPY | 2,104.5 | 2,119.5 | 2,068 | 2,068 | 2,068 | -46 (-2.18%) | 7,602,000 |
19 Dec 2023 | JPY | 2,100 | 2,125.5 | 2,092.5 | 2,114 | 2,114 | +27.5 (+1.32%) | 4,498,000 |
18 Dec 2023 | JPY | 2,078.5 | 2,090 | 2,056 | 2,086.5 | 2,086.5 | +13 (+0.63%) | 4,509,000 |
15 Dec 2023 | JPY | 2,100 | 2,132 | 2,064.5 | 2,073.5 | 2,073.5 | -43.5 (-2.05%) | 9,965,000 |
14 Dec 2023 | JPY | 2,135.5 | 2,157.5 | 2,117 | 2,117 | 2,117 | -26.5 (-1.24%) | 6,301,000 |
13 Dec 2023 | JPY | 2,125 | 2,188 | 2,103 | 2,143.5 | 2,143.5 | -81.5 (-3.66%) | 13,725,000 |
12 Dec 2023 | JPY | 2,173 | 2,236.5 | 2,173 | 2,225 | 2,225 | +53 (+2.44%) | 12,511,000 |
11 Dec 2023 | JPY | 2,168.5 | 2,184 | 2,158 | 2,172 | 2,172 | +15.5 (+0.72%) | 4,127,000 |
8 Dec 2023 | JPY | 2,153.5 | 2,163.5 | 2,142 | 2,156.5 | 2,156.5 | +3 (+0.14%) | 7,751,000 |
7 Dec 2023 | JPY | 2,162 | 2,173 | 2,149 | 2,153.5 | 2,153.5 | -23.5 (-1.08%) | 5,954,000 |
6 Dec 2023 | JPY | 2,125 | 2,190 | 2,125 | 2,177 | 2,177 | +73 (+3.47%) | 8,412,000 |