Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 6,690 | 6,714 | 6,659 | 6,708 | 6,708 | +50 (+0.75%) | 630,900 |
25 Dec 2023 | JPY | 6,743 | 6,750 | 6,658 | 6,658 | 6,658 | -49 (-0.73%) | 529,000 |
22 Dec 2023 | JPY | 6,733 | 6,743 | 6,633 | 6,707 | 6,707 | -3 (-0.04%) | 1,204,500 |
21 Dec 2023 | JPY | 6,709 | 6,767 | 6,683 | 6,710 | 6,710 | -95 (-1.40%) | 1,477,900 |
20 Dec 2023 | JPY | 6,735 | 6,868 | 6,731 | 6,805 | 6,805 | +150 (+2.25%) | 2,177,000 |
19 Dec 2023 | JPY | 6,633 | 6,692 | 6,574 | 6,655 | 6,655 | +44 (+0.67%) | 1,206,600 |
18 Dec 2023 | JPY | 6,574 | 6,633 | 6,546 | 6,611 | 6,611 | +36 (+0.55%) | 1,652,700 |
15 Dec 2023 | JPY | 6,480 | 6,648 | 6,474 | 6,575 | 6,575 | +87 (+1.34%) | 3,025,500 |
14 Dec 2023 | JPY | 6,562 | 6,593 | 6,451 | 6,488 | 6,488 | -174 (-2.61%) | 2,624,300 |
13 Dec 2023 | JPY | 6,753 | 6,781 | 6,623 | 6,662 | 6,662 | -90 (-1.33%) | 2,444,000 |
12 Dec 2023 | JPY | 6,730 | 6,760 | 6,697 | 6,752 | 6,752 | +142 (+2.15%) | 1,944,500 |
11 Dec 2023 | JPY | 6,680 | 6,696 | 6,591 | 6,610 | 6,610 | +88 (+1.35%) | 1,542,400 |
8 Dec 2023 | JPY | 6,532 | 6,568 | 6,486 | 6,522 | 6,522 | -110 (-1.66%) | 3,275,100 |
7 Dec 2023 | JPY | 6,610 | 6,670 | 6,576 | 6,632 | 6,632 | -60 (-0.90%) | 1,893,000 |
6 Dec 2023 | JPY | 6,674 | 6,696 | 6,618 | 6,692 | 6,692 | +72 (+1.09%) | 1,667,900 |
5 Dec 2023 | JPY | 6,709 | 6,740 | 6,564 | 6,620 | 6,620 | -204 (-2.99%) | 2,487,700 |
4 Dec 2023 | JPY | 6,770 | 6,835 | 6,708 | 6,824 | 6,824 | +62 (+0.92%) | 1,588,500 |
1 Dec 2023 | JPY | 6,820 | 6,824 | 6,722 | 6,762 | 6,762 | -108 (-1.57%) | 1,615,500 |
30 Nov 2023 | JPY | 6,725 | 6,879 | 6,716 | 6,870 | 6,870 | +149 (+2.22%) | 2,197,500 |
29 Nov 2023 | JPY | 6,620 | 6,750 | 6,611 | 6,721 | 6,721 | +62 (+0.93%) | 1,029,500 |
28 Nov 2023 | JPY | 6,724 | 6,765 | 6,603 | 6,659 | 6,659 | -41 (-0.61%) | 1,832,300 |
27 Nov 2023 | JPY | 6,720 | 6,724 | 6,631 | 6,700 | 6,700 | -36 (-0.53%) | 1,628,300 |
24 Nov 2023 | JPY | 6,606 | 6,809 | 6,606 | 6,736 | 6,736 | +179 (+2.73%) | 2,124,300 |
22 Nov 2023 | JPY | 6,475 | 6,575 | 6,475 | 6,557 | 6,557 | +83 (+1.28%) | 981,100 |
21 Nov 2023 | JPY | 6,500 | 6,524 | 6,457 | 6,474 | 6,474 | -31 (-0.48%) | 1,671,700 |
20 Nov 2023 | JPY | 6,567 | 6,642 | 6,501 | 6,505 | 6,505 | -73 (-1.11%) | 1,488,800 |
17 Nov 2023 | JPY | 6,568 | 6,601 | 6,542 | 6,578 | 6,578 | -6 (-0.09%) | 1,792,100 |
16 Nov 2023 | JPY | 6,568 | 6,623 | 6,523 | 6,584 | 6,584 | -17 (-0.26%) | 2,058,100 |
15 Nov 2023 | JPY | 6,497 | 6,637 | 6,494 | 6,601 | 6,601 | +304 (+4.83%) | 3,508,200 |
14 Nov 2023 | JPY | 6,330 | 6,378 | 6,284 | 6,297 | 6,297 | -33 (-0.52%) | 2,110,300 |