Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,679.5 | 2,736.5 | 2,663 | 2,736.5 | 2,736.5 | +47.5 (+1.77%) | 716,500 |
29 Dec 2023 | JPY | 2,687.5 | 2,713 | 2,677.5 | 2,689 | 2,689 | -10 (-0.37%) | 598,800 |
28 Dec 2023 | JPY | 2,653.5 | 2,705.5 | 2,653 | 2,699 | 2,699 | +19.5 (+0.73%) | 427,300 |
27 Dec 2023 | JPY | 2,675 | 2,697.5 | 2,663.5 | 2,679.5 | 2,679.5 | +21.5 (+0.81%) | 668,500 |
26 Dec 2023 | JPY | 2,646.5 | 2,658.5 | 2,633 | 2,658 | 2,658 | +20.5 (+0.78%) | 400,400 |
25 Dec 2023 | JPY | 2,720 | 2,720.5 | 2,631 | 2,637.5 | 2,637.5 | -68.5 (-2.53%) | 478,300 |
22 Dec 2023 | JPY | 2,714.5 | 2,725.5 | 2,698.5 | 2,706 | 2,706 | +8 (+0.30%) | 624,400 |
21 Dec 2023 | JPY | 2,728 | 2,730 | 2,697 | 2,698 | 2,698 | -66 (-2.39%) | 1,019,800 |
20 Dec 2023 | JPY | 2,758 | 2,794.5 | 2,751 | 2,764 | 2,764 | +24.5 (+0.89%) | 621,100 |
19 Dec 2023 | JPY | 2,701.5 | 2,741 | 2,697.5 | 2,739.5 | 2,739.5 | +31 (+1.14%) | 544,600 |
18 Dec 2023 | JPY | 2,733 | 2,752.5 | 2,696 | 2,708.5 | 2,708.5 | -33.5 (-1.22%) | 935,000 |
15 Dec 2023 | JPY | 2,716.5 | 2,747.5 | 2,712.5 | 2,742 | 2,742 | +28 (+1.03%) | 1,455,900 |
14 Dec 2023 | JPY | 2,720 | 2,740 | 2,695 | 2,714 | 2,714 | -2 (-0.07%) | 866,600 |
13 Dec 2023 | JPY | 2,718 | 2,728 | 2,698.5 | 2,716 | 2,716 | -17.5 (-0.64%) | 820,700 |
12 Dec 2023 | JPY | 2,743 | 2,749.5 | 2,715 | 2,733.5 | 2,733.5 | +24 (+0.89%) | 691,900 |
11 Dec 2023 | JPY | 2,746 | 2,751 | 2,698.5 | 2,709.5 | 2,709.5 | -2.5 (-0.09%) | 880,600 |
8 Dec 2023 | JPY | 2,695.5 | 2,712 | 2,676 | 2,712 | 2,712 | +7.5 (+0.28%) | 1,744,800 |
7 Dec 2023 | JPY | 2,785 | 2,787 | 2,694 | 2,704.5 | 2,704.5 | -112 (-3.98%) | 1,252,500 |
6 Dec 2023 | JPY | 2,804.5 | 2,822.5 | 2,784.5 | 2,816.5 | 2,816.5 | -11 (-0.39%) | 916,000 |
5 Dec 2023 | JPY | 2,819.5 | 2,856 | 2,807.5 | 2,827.5 | 2,827.5 | +5 (+0.18%) | 1,018,000 |
4 Dec 2023 | JPY | 2,823 | 2,857.5 | 2,811 | 2,822.5 | 2,822.5 | +13.5 (+0.48%) | 1,002,900 |
1 Dec 2023 | JPY | 2,812.5 | 2,826.5 | 2,782 | 2,809 | 2,809 | +8 (+0.29%) | 953,400 |
30 Nov 2023 | JPY | 2,758.5 | 2,808 | 2,729 | 2,801 | 2,801 | +55 (+2.00%) | 2,723,600 |
29 Nov 2023 | JPY | 2,763.5 | 2,802.5 | 2,735 | 2,746 | 2,746 | -34.5 (-1.24%) | 895,900 |
28 Nov 2023 | JPY | 2,814.5 | 2,824 | 2,765 | 2,780.5 | 2,780.5 | -15.5 (-0.55%) | 937,600 |
27 Nov 2023 | JPY | 2,860 | 2,878.5 | 2,791 | 2,796 | 2,796 | -64.5 (-2.25%) | 802,300 |
24 Nov 2023 | JPY | 2,907 | 2,908 | 2,860.5 | 2,860.5 | 2,860.5 | -1.5 (-0.05%) | 639,300 |
22 Nov 2023 | JPY | 2,858.5 | 2,890 | 2,851.5 | 2,862 | 2,862 | +7 (+0.25%) | 539,300 |
21 Nov 2023 | JPY | 2,844 | 2,866 | 2,816 | 2,855 | 2,855 | +56 (+2.00%) | 977,800 |
20 Nov 2023 | JPY | 2,848 | 2,876.5 | 2,786.5 | 2,799 | 2,799 | -67.5 (-2.35%) | 957,900 |