Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 7,675 | 7,695 | 7,581 | 7,608 | 7,608 | +22 (+0.29%) | 100,400 |
22 Dec 2023 | JPY | 7,629 | 7,730 | 7,522 | 7,586 | 7,586 | +16 (+0.21%) | 182,300 |
21 Dec 2023 | JPY | 7,605 | 7,640 | 7,468 | 7,570 | 7,570 | -235 (-3.01%) | 307,000 |
20 Dec 2023 | JPY | 7,985 | 8,035 | 7,805 | 7,805 | 7,805 | -157 (-1.97%) | 193,400 |
19 Dec 2023 | JPY | 7,881 | 8,019 | 7,832 | 7,962 | 7,962 | +95 (+1.21%) | 194,800 |
18 Dec 2023 | JPY | 8,113 | 8,169 | 7,790 | 7,867 | 7,867 | -223 (-2.76%) | 283,800 |
15 Dec 2023 | JPY | 8,050 | 8,326 | 8,010 | 8,090 | 8,090 | +245 (+3.12%) | 446,000 |
14 Dec 2023 | JPY | 8,102 | 8,216 | 7,811 | 7,845 | 7,845 | -47 (-0.60%) | 344,600 |
13 Dec 2023 | JPY | 7,669 | 7,948 | 7,583 | 7,892 | 7,892 | +361 (+4.79%) | 371,000 |
12 Dec 2023 | JPY | 7,840 | 7,850 | 7,517 | 7,531 | 7,531 | -77 (-1.01%) | 224,200 |
11 Dec 2023 | JPY | 7,399 | 7,867 | 7,399 | 7,608 | 7,608 | +359 (+4.95%) | 482,600 |
8 Dec 2023 | JPY | 7,199 | 7,440 | 7,119 | 7,249 | 7,249 | +138 (+1.94%) | 352,500 |
7 Dec 2023 | JPY | 7,180 | 7,212 | 7,010 | 7,111 | 7,111 | -285 (-3.85%) | 298,000 |
6 Dec 2023 | JPY | 7,019 | 7,431 | 7,019 | 7,396 | 7,396 | +378 (+5.39%) | 353,700 |
5 Dec 2023 | JPY | 7,078 | 7,110 | 6,967 | 7,018 | 7,018 | -143 (-2.00%) | 203,500 |
4 Dec 2023 | JPY | 7,089 | 7,228 | 6,893 | 7,161 | 7,161 | -49 (-0.68%) | 278,800 |
1 Dec 2023 | JPY | 7,630 | 7,630 | 7,210 | 7,210 | 7,210 | -345 (-4.57%) | 275,900 |
30 Nov 2023 | JPY | 7,500 | 7,588 | 7,468 | 7,555 | 7,555 | +87 (+1.16%) | 201,900 |
29 Nov 2023 | JPY | 7,409 | 7,517 | 7,350 | 7,468 | 7,468 | +12 (+0.16%) | 179,200 |
28 Nov 2023 | JPY | 7,512 | 7,516 | 7,293 | 7,456 | 7,456 | -79 (-1.05%) | 244,100 |
27 Nov 2023 | JPY | 7,587 | 7,740 | 7,534 | 7,535 | 7,535 | +16 (+0.21%) | 268,000 |
24 Nov 2023 | JPY | 7,498 | 7,635 | 7,475 | 7,519 | 7,519 | +50 (+0.67%) | 201,500 |
22 Nov 2023 | JPY | 7,578 | 7,581 | 7,405 | 7,469 | 7,469 | -311 (-4.00%) | 288,800 |
21 Nov 2023 | JPY | 7,310 | 7,822 | 7,278 | 7,780 | 7,780 | +528 (+7.28%) | 368,400 |
20 Nov 2023 | JPY | 7,463 | 7,575 | 7,236 | 7,252 | 7,252 | -326 (-4.30%) | 250,100 |
17 Nov 2023 | JPY | 7,515 | 7,597 | 7,331 | 7,578 | 7,578 | -23 (-0.30%) | 236,500 |
16 Nov 2023 | JPY | 7,685 | 7,997 | 7,525 | 7,601 | 7,601 | +9 (+0.12%) | 399,400 |
15 Nov 2023 | JPY | 7,441 | 7,750 | 7,441 | 7,592 | 7,592 | +526 (+7.44%) | 404,000 |
14 Nov 2023 | JPY | 7,153 | 7,153 | 6,990 | 7,066 | 7,066 | -38 (-0.53%) | 174,300 |
13 Nov 2023 | JPY | 7,290 | 7,369 | 7,051 | 7,104 | 7,104 | +74 (+1.05%) | 275,500 |