Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 3,120 | 3,210 | 3,120 | 3,125 | 3,125 | -25 (-0.79%) | 19,700 |
25 Dec 2023 | JPY | 3,130 | 3,170 | 3,080 | 3,150 | 3,150 | +55 (+1.78%) | 22,400 |
22 Dec 2023 | JPY | 3,130 | 3,160 | 3,080 | 3,095 | 3,095 | -40 (-1.28%) | 11,500 |
21 Dec 2023 | JPY | 3,130 | 3,175 | 3,130 | 3,135 | 3,135 | -65 (-2.03%) | 13,800 |
20 Dec 2023 | JPY | 3,245 | 3,245 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 32,900 |
19 Dec 2023 | JPY | 3,105 | 3,200 | 3,095 | 3,200 | 3,200 | +110 (+3.56%) | 19,800 |
18 Dec 2023 | JPY | 3,055 | 3,095 | 3,025 | 3,090 | 3,090 | +5 (+0.16%) | 18,000 |
15 Dec 2023 | JPY | 3,035 | 3,170 | 3,035 | 3,085 | 3,085 | +25 (+0.82%) | 48,300 |
14 Dec 2023 | JPY | 3,205 | 3,205 | 3,050 | 3,060 | 3,060 | -110 (-3.47%) | 36,300 |
13 Dec 2023 | JPY | 3,065 | 3,175 | 3,035 | 3,170 | 3,170 | +105 (+3.43%) | 44,800 |
12 Dec 2023 | JPY | 3,230 | 3,230 | 3,055 | 3,065 | 3,065 | -110 (-3.46%) | 43,100 |
11 Dec 2023 | JPY | 3,300 | 3,300 | 3,150 | 3,175 | 3,175 | -75 (-2.31%) | 39,400 |
8 Dec 2023 | JPY | 3,360 | 3,365 | 3,200 | 3,250 | 3,250 | -110 (-3.27%) | 62,400 |
7 Dec 2023 | JPY | 3,350 | 3,425 | 3,320 | 3,360 | 3,360 | -20 (-0.59%) | 54,700 |
6 Dec 2023 | JPY | 3,320 | 3,385 | 3,280 | 3,380 | 3,380 | +100 (+3.05%) | 45,800 |
5 Dec 2023 | JPY | 3,300 | 3,340 | 3,245 | 3,280 | 3,280 | -50 (-1.50%) | 53,300 |
4 Dec 2023 | JPY | 3,320 | 3,410 | 3,300 | 3,330 | 3,330 | +25 (+0.76%) | 26,800 |
1 Dec 2023 | JPY | 3,320 | 3,360 | 3,245 | 3,305 | 3,305 | -25 (-0.75%) | 68,500 |
30 Nov 2023 | JPY | 3,290 | 3,345 | 3,275 | 3,330 | 3,330 | +50 (+1.52%) | 37,200 |
29 Nov 2023 | JPY | 3,240 | 3,345 | 3,235 | 3,280 | 3,280 | +40 (+1.23%) | 60,300 |
28 Nov 2023 | JPY | 3,260 | 3,320 | 3,185 | 3,240 | 3,240 | 0.0 (0.0%) | 54,700 |
27 Nov 2023 | JPY | 3,240 | 3,305 | 3,215 | 3,240 | 3,240 | -20 (-0.61%) | 73,400 |
24 Nov 2023 | JPY | 3,295 | 3,325 | 3,230 | 3,260 | 3,260 | -25 (-0.76%) | 101,000 |
22 Nov 2023 | JPY | 3,055 | 3,295 | 3,055 | 3,285 | 3,285 | +295 (+9.87%) | 240,000 |
21 Nov 2023 | JPY | 2,824 | 2,995 | 2,780 | 2,990 | 2,990 | +174 (+6.18%) | 121,000 |
20 Nov 2023 | JPY | 2,824 | 2,844 | 2,758 | 2,816 | 2,816 | -36 (-1.26%) | 58,900 |
17 Nov 2023 | JPY | 2,852 | 2,856 | 2,800 | 2,852 | 2,852 | -13 (-0.45%) | 29,500 |
16 Nov 2023 | JPY | 2,882 | 2,899 | 2,802 | 2,865 | 2,865 | -40 (-1.38%) | 47,000 |
15 Nov 2023 | JPY | 2,903 | 2,921 | 2,816 | 2,905 | 2,905 | +3 (+0.10%) | 87,200 |
14 Nov 2023 | JPY | 2,827 | 2,930 | 2,827 | 2,902 | 2,902 | +122 (+4.39%) | 106,100 |