Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 2,926 | 2,926 | 2,851 | 2,867 | 2,867 | -53 (-1.82%) | 19,300 |
25 Dec 2023 | JPY | 2,939 | 2,955 | 2,880 | 2,920 | 2,920 | -19 (-0.65%) | 10,500 |
22 Dec 2023 | JPY | 2,957 | 2,989 | 2,915 | 2,939 | 2,939 | +4 (+0.14%) | 11,700 |
21 Dec 2023 | JPY | 2,863 | 2,935 | 2,822 | 2,935 | 2,935 | +22 (+0.76%) | 23,400 |
20 Dec 2023 | JPY | 2,936 | 2,936 | 2,900 | 2,913 | 2,913 | -7 (-0.24%) | 17,300 |
19 Dec 2023 | JPY | 2,930 | 2,946 | 2,900 | 2,920 | 2,920 | -21 (-0.71%) | 15,100 |
18 Dec 2023 | JPY | 2,906 | 2,977 | 2,887 | 2,941 | 2,941 | +21 (+0.72%) | 15,800 |
15 Dec 2023 | JPY | 2,834 | 2,945 | 2,834 | 2,920 | 2,920 | +72 (+2.53%) | 15,200 |
14 Dec 2023 | JPY | 2,906 | 2,935 | 2,825 | 2,848 | 2,848 | -80 (-2.73%) | 27,100 |
13 Dec 2023 | JPY | 2,923 | 2,958 | 2,893 | 2,928 | 2,928 | -18 (-0.61%) | 16,200 |
12 Dec 2023 | JPY | 3,000 | 3,000 | 2,926 | 2,946 | 2,946 | -69 (-2.29%) | 23,100 |
11 Dec 2023 | JPY | 3,020 | 3,035 | 2,985 | 3,015 | 3,015 | +10 (+0.33%) | 4,100 |
8 Dec 2023 | JPY | 3,070 | 3,070 | 2,962 | 3,005 | 3,005 | -100 (-3.22%) | 16,900 |
7 Dec 2023 | JPY | 3,130 | 3,130 | 3,080 | 3,105 | 3,105 | -25 (-0.80%) | 6,900 |
6 Dec 2023 | JPY | 3,105 | 3,180 | 3,105 | 3,130 | 3,130 | 0.0 (0.0%) | 6,300 |
5 Dec 2023 | JPY | 3,180 | 3,180 | 3,105 | 3,130 | 3,130 | -60 (-1.88%) | 12,200 |
4 Dec 2023 | JPY | 3,230 | 3,230 | 3,180 | 3,190 | 3,190 | -25 (-0.78%) | 4,900 |
1 Dec 2023 | JPY | 3,240 | 3,260 | 3,215 | 3,215 | 3,215 | -25 (-0.77%) | 3,400 |
30 Nov 2023 | JPY | 3,215 | 3,275 | 3,200 | 3,240 | 3,240 | +40 (+1.25%) | 14,900 |
29 Nov 2023 | JPY | 3,230 | 3,240 | 3,180 | 3,200 | 3,200 | -60 (-1.84%) | 13,100 |
28 Nov 2023 | JPY | 3,230 | 3,260 | 3,205 | 3,260 | 3,260 | +60 (+1.88%) | 12,100 |
27 Nov 2023 | JPY | 3,230 | 3,245 | 3,185 | 3,200 | 3,200 | 0.0 (0.0%) | 4,200 |
24 Nov 2023 | JPY | 3,230 | 3,230 | 3,190 | 3,200 | 3,200 | +5 (+0.16%) | 2,700 |
22 Nov 2023 | JPY | 3,170 | 3,210 | 3,170 | 3,195 | 3,195 | +20 (+0.63%) | 7,200 |
21 Nov 2023 | JPY | 3,230 | 3,230 | 3,155 | 3,175 | 3,175 | -55 (-1.70%) | 7,300 |
20 Nov 2023 | JPY | 3,285 | 3,320 | 3,195 | 3,230 | 3,230 | -30 (-0.92%) | 11,000 |
17 Nov 2023 | JPY | 3,160 | 3,275 | 3,160 | 3,260 | 3,260 | +90 (+2.84%) | 8,300 |
16 Nov 2023 | JPY | 3,215 | 3,260 | 3,170 | 3,170 | 3,170 | -35 (-1.09%) | 8,300 |
15 Nov 2023 | JPY | 3,250 | 3,250 | 3,180 | 3,205 | 3,205 | -15 (-0.47%) | 10,000 |
14 Nov 2023 | JPY | 3,135 | 3,250 | 3,085 | 3,220 | 3,220 | +90 (+2.88%) | 12,500 |