Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 2,200 | 2,281 | 2,200 | 2,263 | 2,263 | +74 (+3.38%) | 204,900 |
25 Dec 2023 | JPY | 2,119 | 2,200 | 2,110 | 2,189 | 2,189 | +103 (+4.94%) | 149,700 |
22 Dec 2023 | JPY | 2,029 | 2,086 | 2,029 | 2,086 | 2,086 | +68 (+3.37%) | 59,000 |
21 Dec 2023 | JPY | 1,991 | 2,027 | 1,990 | 2,018 | 2,018 | +11 (+0.55%) | 32,400 |
20 Dec 2023 | JPY | 2,000 | 2,025 | 2,000 | 2,007 | 2,007 | +15 (+0.75%) | 64,100 |
19 Dec 2023 | JPY | 1,992 | 1,997 | 1,967 | 1,992 | 1,992 | +30 (+1.53%) | 46,800 |
18 Dec 2023 | JPY | 1,960 | 1,965 | 1,926 | 1,962 | 1,962 | -11 (-0.56%) | 22,000 |
15 Dec 2023 | JPY | 2,007 | 2,007 | 1,960 | 1,973 | 1,973 | -4 (-0.20%) | 33,800 |
14 Dec 2023 | JPY | 1,968 | 1,993 | 1,965 | 1,977 | 1,977 | +2 (+0.10%) | 27,600 |
13 Dec 2023 | JPY | 1,990 | 1,998 | 1,955 | 1,975 | 1,975 | -10 (-0.50%) | 25,700 |
12 Dec 2023 | JPY | 2,015 | 2,032 | 1,973 | 1,985 | 1,985 | -13 (-0.65%) | 53,000 |
11 Dec 2023 | JPY | 1,953 | 1,999 | 1,946 | 1,998 | 1,998 | +20 (+1.01%) | 83,300 |
8 Dec 2023 | JPY | 2,020 | 2,028 | 1,975 | 1,978 | 1,978 | -31 (-1.54%) | 121,300 |
7 Dec 2023 | JPY | 1,996 | 2,018 | 1,995 | 2,009 | 2,009 | -17 (-0.84%) | 64,500 |
6 Dec 2023 | JPY | 1,916 | 2,029 | 1,916 | 2,026 | 2,026 | +112 (+5.85%) | 121,800 |
5 Dec 2023 | JPY | 1,920 | 1,930 | 1,913 | 1,914 | 1,914 | -13 (-0.67%) | 33,500 |
4 Dec 2023 | JPY | 1,927 | 1,931 | 1,906 | 1,927 | 1,927 | +4 (+0.21%) | 47,600 |
1 Dec 2023 | JPY | 1,885 | 1,931 | 1,885 | 1,923 | 1,923 | +38 (+2.02%) | 47,400 |
30 Nov 2023 | JPY | 1,867 | 1,890 | 1,864 | 1,885 | 1,885 | +29 (+1.56%) | 37,000 |
29 Nov 2023 | JPY | 1,844 | 1,866 | 1,844 | 1,856 | 1,856 | -8 (-0.43%) | 16,700 |
28 Nov 2023 | JPY | 1,851 | 1,864 | 1,842 | 1,864 | 1,864 | +20 (+1.08%) | 14,600 |
27 Nov 2023 | JPY | 1,889 | 1,889 | 1,841 | 1,844 | 1,844 | -29 (-1.55%) | 49,700 |
24 Nov 2023 | JPY | 1,885 | 1,885 | 1,864 | 1,873 | 1,873 | +12 (+0.64%) | 18,100 |
22 Nov 2023 | JPY | 1,834 | 1,868 | 1,834 | 1,861 | 1,861 | +25 (+1.36%) | 18,400 |
21 Nov 2023 | JPY | 1,861 | 1,865 | 1,830 | 1,836 | 1,836 | -16 (-0.86%) | 35,300 |
20 Nov 2023 | JPY | 1,870 | 1,893 | 1,851 | 1,852 | 1,852 | -18 (-0.96%) | 45,600 |
17 Nov 2023 | JPY | 1,852 | 1,871 | 1,842 | 1,870 | 1,870 | +27 (+1.47%) | 32,800 |
16 Nov 2023 | JPY | 1,837 | 1,863 | 1,817 | 1,843 | 1,843 | +8 (+0.44%) | 20,200 |
15 Nov 2023 | JPY | 1,858 | 1,858 | 1,828 | 1,835 | 1,835 | +1 (+0.05%) | 16,400 |
14 Nov 2023 | JPY | 1,838 | 1,852 | 1,827 | 1,834 | 1,834 | -4 (-0.22%) | 12,600 |