Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 2,123 | 2,123.5 | 2,094.5 | 2,104 | 2,104 | -9.5 (-0.45%) | 6,473,100 |
25 Dec 2023 | JPY | 2,136.5 | 2,141 | 2,107 | 2,113.5 | 2,113.5 | +0.5 (+0.02%) | 7,231,400 |
22 Dec 2023 | JPY | 2,143.5 | 2,145 | 2,105.5 | 2,113 | 2,113 | -30.5 (-1.42%) | 14,381,600 |
21 Dec 2023 | JPY | 2,136 | 2,164.5 | 2,107.5 | 2,143.5 | 2,143.5 | +7.5 (+0.35%) | 24,462,200 |
20 Dec 2023 | JPY | 2,140 | 2,150 | 2,118 | 2,136 | 2,136 | -14.5 (-0.67%) | 73,606,000 |
19 Dec 2023 | JPY | 2,130 | 2,153.5 | 2,113 | 2,150.5 | 2,150.5 | +20.5 (+0.96%) | 13,314,800 |
18 Dec 2023 | JPY | 2,108 | 2,154 | 2,093.5 | 2,130 | 2,130 | +40.5 (+1.94%) | 34,274,600 |
15 Dec 2023 | JPY | 2,081 | 2,093 | 2,075.5 | 2,089.5 | 2,089.5 | -1 (-0.05%) | 25,338,400 |
14 Dec 2023 | JPY | 2,112 | 2,133 | 2,077 | 2,090.5 | 2,090.5 | -43.5 (-2.04%) | 45,565,800 |
13 Dec 2023 | JPY | 2,174 | 2,182 | 2,124 | 2,134 | 2,134 | -65.5 (-2.98%) | 37,204,900 |
12 Dec 2023 | JPY | 2,202 | 2,216 | 2,176.5 | 2,199.5 | 2,199.5 | +34.5 (+1.59%) | 17,030,800 |
11 Dec 2023 | JPY | 2,171 | 2,179.5 | 2,155.5 | 2,165 | 2,165 | +26.5 (+1.24%) | 11,417,900 |
8 Dec 2023 | JPY | 2,189.5 | 2,190 | 2,128.5 | 2,138.5 | 2,138.5 | -101 (-4.51%) | 15,476,100 |
7 Dec 2023 | JPY | 2,279.5 | 2,279.5 | 2,221 | 2,239.5 | 2,239.5 | -61.5 (-2.67%) | 7,941,000 |
6 Dec 2023 | JPY | 2,255 | 2,303 | 2,251 | 2,301 | 2,301 | +56 (+2.49%) | 7,127,700 |
5 Dec 2023 | JPY | 2,253.5 | 2,262.5 | 2,223 | 2,245 | 2,245 | -10.5 (-0.47%) | 6,427,300 |
4 Dec 2023 | JPY | 2,319.5 | 2,321 | 2,234 | 2,255.5 | 2,255.5 | -77 (-3.30%) | 9,255,200 |
1 Dec 2023 | JPY | 2,336 | 2,345.5 | 2,313 | 2,332.5 | 2,332.5 | +18.5 (+0.80%) | 8,805,600 |
30 Nov 2023 | JPY | 2,298 | 2,348 | 2,280.5 | 2,314 | 2,314 | +16 (+0.70%) | 17,083,600 |
29 Nov 2023 | JPY | 2,230 | 2,314 | 2,222 | 2,298 | 2,298 | +21 (+0.92%) | 20,647,400 |
28 Nov 2023 | JPY | 2,376 | 2,379.5 | 2,230 | 2,277 | 2,277 | -116 (-4.85%) | 14,858,400 |
27 Nov 2023 | JPY | 2,444.5 | 2,447 | 2,386 | 2,393 | 2,393 | -32.5 (-1.34%) | 4,362,800 |
24 Nov 2023 | JPY | 2,390 | 2,428 | 2,380.5 | 2,425.5 | 2,425.5 | +51 (+2.15%) | 5,348,400 |
22 Nov 2023 | JPY | 2,375 | 2,407.5 | 2,364.5 | 2,374.5 | 2,374.5 | -12 (-0.50%) | 6,265,900 |
21 Nov 2023 | JPY | 2,440 | 2,450.5 | 2,371 | 2,386.5 | 2,386.5 | -75.5 (-3.07%) | 7,613,800 |
20 Nov 2023 | JPY | 2,515 | 2,531 | 2,459 | 2,462 | 2,462 | -58.5 (-2.32%) | 6,418,200 |
17 Nov 2023 | JPY | 2,459.5 | 2,521.5 | 2,453.5 | 2,520.5 | 2,520.5 | +56 (+2.27%) | 6,496,600 |
16 Nov 2023 | JPY | 2,442.5 | 2,478.5 | 2,437.5 | 2,464.5 | 2,464.5 | +35 (+1.44%) | 5,627,400 |
15 Nov 2023 | JPY | 2,420 | 2,449 | 2,408 | 2,429.5 | 2,429.5 | +44 (+1.84%) | 7,301,900 |
14 Nov 2023 | JPY | 2,365 | 2,393 | 2,355.5 | 2,385.5 | 2,385.5 | +46.5 (+1.99%) | 4,062,300 |