Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,000 | 1,013 | 991.6 | 995.5 | 995.5 | -5 (-0.50%) | 1,227,200 |
25 Dec 2023 | JPY | 1,006.5 | 1,019 | 1,000.5 | 1,000.5 | 1,000.5 | -1.5 (-0.15%) | 1,103,900 |
22 Dec 2023 | JPY | 999.4 | 1,016 | 995.5 | 1,002 | 1,002 | 0.0 (0.0%) | 1,436,700 |
21 Dec 2023 | JPY | 998 | 1,010 | 994.3 | 1,002 | 1,002 | -9.5 (-0.94%) | 1,338,600 |
20 Dec 2023 | JPY | 1,020.5 | 1,036.5 | 1,008.5 | 1,011.5 | 1,011.5 | -6 (-0.59%) | 1,698,400 |
19 Dec 2023 | JPY | 997.5 | 1,018 | 989.1 | 1,017.5 | 1,017.5 | +20 (+2.01%) | 2,031,500 |
18 Dec 2023 | JPY | 1,018 | 1,023.5 | 993.1 | 997.5 | 997.5 | -44.5 (-4.27%) | 3,058,700 |
15 Dec 2023 | JPY | 1,048.5 | 1,055 | 1,020.5 | 1,042 | 1,042 | -2.5 (-0.24%) | 3,924,600 |
14 Dec 2023 | JPY | 1,059 | 1,082 | 1,033.5 | 1,044.5 | 1,044.5 | -19.5 (-1.83%) | 4,142,100 |
13 Dec 2023 | JPY | 995 | 1,065 | 995 | 1,064 | 1,064 | +71.9 (+7.25%) | 6,433,200 |
12 Dec 2023 | JPY | 975.3 | 992.1 | 971.5 | 992.1 | 992.1 | +31.6 (+3.29%) | 3,819,000 |
11 Dec 2023 | JPY | 952.3 | 968.8 | 952.1 | 960.5 | 960.5 | +12 (+1.27%) | 2,238,700 |
8 Dec 2023 | JPY | 939.5 | 949.4 | 932.9 | 948.5 | 948.5 | -6 (-0.63%) | 3,220,700 |
7 Dec 2023 | JPY | 957.8 | 973 | 952.3 | 954.5 | 954.5 | -4.6 (-0.48%) | 2,785,900 |
6 Dec 2023 | JPY | 925 | 959.9 | 922.5 | 959.1 | 959.1 | +36.7 (+3.98%) | 3,846,600 |
5 Dec 2023 | JPY | 904 | 932.1 | 904 | 922.4 | 922.4 | +10.9 (+1.20%) | 3,269,300 |
4 Dec 2023 | JPY | 919 | 930.9 | 905.5 | 911.5 | 911.5 | -9.9 (-1.07%) | 2,805,000 |
1 Dec 2023 | JPY | 935 | 937.8 | 917.3 | 921.4 | 921.4 | -4.2 (-0.45%) | 3,004,500 |
30 Nov 2023 | JPY | 934.2 | 937 | 916.6 | 925.6 | 925.6 | +0.6 (+0.06%) | 4,689,500 |
29 Nov 2023 | JPY | 936.9 | 944.6 | 922.1 | 925 | 925 | -16.8 (-1.78%) | 5,134,600 |
28 Nov 2023 | JPY | 1,010.5 | 1,016 | 941.3 | 941.8 | 941.8 | -98.7 (-9.49%) | 11,243,400 |
27 Nov 2023 | JPY | 1,025 | 1,083 | 1,016.5 | 1,040.5 | 1,040.5 | +21.5 (+2.11%) | 6,195,100 |
24 Nov 2023 | JPY | 1,055 | 1,059.5 | 1,010.5 | 1,019 | 1,019 | -27.5 (-2.63%) | 6,378,500 |
22 Nov 2023 | JPY | 1,108 | 1,129.5 | 1,043 | 1,046.5 | 1,046.5 | -81 (-7.18%) | 8,184,700 |
21 Nov 2023 | JPY | 1,019 | 1,144.5 | 1,017.5 | 1,127.5 | 1,127.5 | +98 (+9.52%) | 15,022,900 |
20 Nov 2023 | JPY | 995 | 1,040 | 986 | 1,029.5 | 1,029.5 | +36.2 (+3.64%) | 5,414,700 |
17 Nov 2023 | JPY | 981.1 | 999.9 | 975.6 | 993.3 | 993.3 | +11.6 (+1.18%) | 2,773,800 |
16 Nov 2023 | JPY | 998 | 1,007 | 979.7 | 981.7 | 981.7 | -11.5 (-1.16%) | 3,554,500 |
15 Nov 2023 | JPY | 940.2 | 998 | 940.2 | 993.2 | 993.2 | +70.4 (+7.63%) | 6,348,300 |
14 Nov 2023 | JPY | 918 | 933.9 | 909.7 | 922.8 | 922.8 | +1.4 (+0.15%) | 2,828,200 |