Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2024 | JPY | 2,664 | 2,690 | 2,585.5 | 2,638 | 2,638 | +51.5 (+1.99%) | 19,002,300 |
19 Jan 2024 | JPY | 2,504.5 | 2,586.5 | 2,476 | 2,586.5 | 2,586.5 | +182 (+7.57%) | 21,370,500 |
18 Jan 2024 | JPY | 2,406.5 | 2,446 | 2,401.5 | 2,404.5 | 2,404.5 | -37.5 (-1.54%) | 8,913,700 |
17 Jan 2024 | JPY | 2,485 | 2,531.5 | 2,441.5 | 2,442 | 2,442 | -15 (-0.61%) | 12,529,500 |
16 Jan 2024 | JPY | 2,418 | 2,524 | 2,395.5 | 2,457 | 2,457 | +30.5 (+1.26%) | 12,104,000 |
15 Jan 2024 | JPY | 2,418 | 2,437 | 2,395.5 | 2,426.5 | 2,426.5 | +19 (+0.79%) | 2,032,400 |
12 Jan 2024 | JPY | 2,460 | 2,479.5 | 2,398.5 | 2,407.5 | 2,407.5 | +10.5 (+0.44%) | 12,812,000 |
11 Jan 2024 | JPY | 2,436.5 | 2,443.5 | 2,357.5 | 2,397 | 2,397 | +1 (+0.04%) | 14,718,400 |
10 Jan 2024 | JPY | 2,398 | 2,456 | 2,381.5 | 2,396 | 2,396 | +4.5 (+0.19%) | 13,004,200 |
9 Jan 2024 | JPY | 2,402 | 2,434 | 2,374 | 2,391.5 | 2,391.5 | +3 (+0.13%) | 12,192,700 |
5 Jan 2024 | JPY | 2,420 | 2,435.5 | 2,370 | 2,388.5 | 2,388.5 | -106 (-4.25%) | 16,668,900 |
4 Jan 2024 | JPY | 2,454 | 2,494.5 | 2,417 | 2,494.5 | 2,494.5 | -54.5 (-2.14%) | 9,972,300 |
29 Dec 2023 | JPY | 2,541.5 | 2,555.5 | 2,522.5 | 2,549 | 2,549 | -9.5 (-0.37%) | 7,087,500 |
28 Dec 2023 | JPY | 2,570 | 2,573 | 2,526 | 2,558.5 | 2,558.5 | -10 (-0.39%) | 5,587,900 |
27 Dec 2023 | JPY | 2,595.5 | 2,607 | 2,557 | 2,568.5 | 2,568.5 | +8 (+0.31%) | 6,407,500 |
26 Dec 2023 | JPY | 2,550 | 2,567 | 2,538 | 2,560.5 | 2,560.5 | +12.5 (+0.49%) | 4,803,800 |
25 Dec 2023 | JPY | 2,558 | 2,571 | 2,535.5 | 2,548 | 2,548 | +34 (+1.35%) | 5,361,200 |
22 Dec 2023 | JPY | 2,500 | 2,531 | 2,495.5 | 2,514 | 2,514 | +32 (+1.29%) | 7,556,700 |
21 Dec 2023 | JPY | 2,490 | 2,494 | 2,439 | 2,482 | 2,482 | -97.5 (-3.78%) | 11,828,600 |
20 Dec 2023 | JPY | 2,562 | 2,600 | 2,541 | 2,579.5 | 2,579.5 | +50.5 (+2.00%) | 11,892,000 |
19 Dec 2023 | JPY | 2,481.5 | 2,530 | 2,456.5 | 2,529 | 2,529 | +52 (+2.10%) | 8,331,400 |
18 Dec 2023 | JPY | 2,480 | 2,499.5 | 2,419 | 2,477 | 2,477 | -43 (-1.71%) | 9,198,000 |
15 Dec 2023 | JPY | 2,504 | 2,562 | 2,504 | 2,520 | 2,520 | +4.5 (+0.18%) | 13,308,600 |
14 Dec 2023 | JPY | 2,578.5 | 2,619.5 | 2,510.5 | 2,515.5 | 2,515.5 | -14.5 (-0.57%) | 15,038,800 |
13 Dec 2023 | JPY | 2,472.5 | 2,599 | 2,470.5 | 2,530 | 2,530 | +91.5 (+3.75%) | 20,934,300 |
12 Dec 2023 | JPY | 2,449.5 | 2,490 | 2,409 | 2,438.5 | 2,438.5 | +102 (+4.37%) | 18,699,900 |
11 Dec 2023 | JPY | 2,415 | 2,436 | 2,307.5 | 2,336.5 | 2,336.5 | -40.5 (-1.70%) | 14,429,200 |
8 Dec 2023 | JPY | 2,369 | 2,391 | 2,348.5 | 2,377 | 2,377 | +24.5 (+1.04%) | 12,843,800 |
7 Dec 2023 | JPY | 2,380 | 2,397 | 2,332 | 2,352.5 | 2,352.5 | -98.5 (-4.02%) | 17,400,800 |
6 Dec 2023 | JPY | 2,429 | 2,458.5 | 2,398 | 2,451 | 2,451 | +22 (+0.91%) | 15,088,000 |