Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | JPY | 4,165 | 4,190 | 4,085 | 4,125 | 4,125 | -170 (-3.96%) | 200,000 |
25 Jan 2024 | JPY | 4,220 | 4,335 | 4,205 | 4,295 | 4,295 | +40 (+0.94%) | 187,400 |
24 Jan 2024 | JPY | 4,315 | 4,345 | 4,195 | 4,255 | 4,255 | -110 (-2.52%) | 201,400 |
23 Jan 2024 | JPY | 4,515 | 4,525 | 4,360 | 4,365 | 4,365 | -135 (-3%) | 133,300 |
22 Jan 2024 | JPY | 4,410 | 4,515 | 4,370 | 4,500 | 4,500 | +160 (+3.69%) | 160,800 |
19 Jan 2024 | JPY | 4,215 | 4,355 | 4,215 | 4,340 | 4,340 | +180 (+4.33%) | 143,500 |
18 Jan 2024 | JPY | 4,110 | 4,205 | 4,105 | 4,160 | 4,160 | +15 (+0.36%) | 86,400 |
17 Jan 2024 | JPY | 4,270 | 4,300 | 4,120 | 4,145 | 4,145 | -100 (-2.36%) | 104,800 |
16 Jan 2024 | JPY | 4,140 | 4,295 | 4,140 | 4,245 | 4,245 | +35 (+0.83%) | 86,600 |
15 Jan 2024 | JPY | 4,140 | 4,220 | 4,140 | 4,210 | 4,210 | +70 (+1.69%) | 21,500 |
12 Jan 2024 | JPY | 4,200 | 4,225 | 4,105 | 4,140 | 4,140 | -35 (-0.84%) | 93,300 |
11 Jan 2024 | JPY | 4,220 | 4,220 | 4,140 | 4,175 | 4,175 | +5 (+0.12%) | 108,300 |
10 Jan 2024 | JPY | 4,120 | 4,250 | 4,120 | 4,170 | 4,170 | +45 (+1.09%) | 116,000 |
9 Jan 2024 | JPY | 4,065 | 4,170 | 4,065 | 4,125 | 4,125 | +130 (+3.25%) | 117,400 |
5 Jan 2024 | JPY | 4,200 | 4,200 | 3,980 | 3,995 | 3,995 | -180 (-4.31%) | 111,100 |
4 Jan 2024 | JPY | 4,070 | 4,195 | 4,050 | 4,175 | 4,175 | +5 (+0.12%) | 99,300 |
29 Dec 2023 | JPY | 4,140 | 4,185 | 4,080 | 4,170 | 4,170 | +10 (+0.24%) | 111,600 |
28 Dec 2023 | JPY | 4,030 | 4,170 | 4,025 | 4,160 | 4,160 | +105 (+2.59%) | 103,300 |
27 Dec 2023 | JPY | 4,005 | 4,075 | 4,000 | 4,055 | 4,055 | +55 (+1.38%) | 111,900 |
26 Dec 2023 | JPY | 4,050 | 4,085 | 3,990 | 4,000 | 4,000 | -55 (-1.36%) | 70,800 |
25 Dec 2023 | JPY | 4,090 | 4,095 | 4,020 | 4,055 | 4,055 | -5 (-0.12%) | 72,800 |
22 Dec 2023 | JPY | 4,055 | 4,060 | 4,000 | 4,060 | 4,060 | +20 (+0.50%) | 83,300 |
21 Dec 2023 | JPY | 4,020 | 4,120 | 4,005 | 4,040 | 4,040 | -40 (-0.98%) | 92,400 |
20 Dec 2023 | JPY | 4,195 | 4,195 | 4,065 | 4,080 | 4,080 | -70 (-1.69%) | 149,900 |
19 Dec 2023 | JPY | 4,145 | 4,150 | 4,015 | 4,150 | 4,150 | -40 (-0.95%) | 247,800 |
18 Dec 2023 | JPY | 4,030 | 4,215 | 4,020 | 4,190 | 4,190 | +155 (+3.84%) | 300,300 |
15 Dec 2023 | JPY | 3,795 | 4,060 | 3,795 | 4,035 | 4,035 | +225 (+5.91%) | 258,200 |
14 Dec 2023 | JPY | 3,850 | 3,895 | 3,790 | 3,810 | 3,810 | -70 (-1.80%) | 154,200 |
13 Dec 2023 | JPY | 3,880 | 3,930 | 3,855 | 3,880 | 3,880 | +20 (+0.52%) | 123,500 |
12 Dec 2023 | JPY | 3,980 | 3,995 | 3,835 | 3,860 | 3,860 | -50 (-1.28%) | 154,300 |