Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 2,048 | 2,068.5 | 2,047 | 2,060 | 2,060 | +15 (+0.73%) | 739,800 |
9 Jan 2024 | JPY | 2,048 | 2,049.5 | 2,028 | 2,045 | 2,045 | +3 (+0.15%) | 448,700 |
5 Jan 2024 | JPY | 2,035 | 2,065.5 | 2,032 | 2,042 | 2,042 | +14 (+0.69%) | 888,500 |
4 Jan 2024 | JPY | 2,002 | 2,033.5 | 1,970 | 2,028 | 2,028 | +2.5 (+0.12%) | 517,900 |
29 Dec 2023 | JPY | 2,009.5 | 2,035.5 | 2,001 | 2,025.5 | 2,025.5 | +16 (+0.80%) | 413,100 |
28 Dec 2023 | JPY | 2,011.5 | 2,025 | 2,000 | 2,009.5 | 2,009.5 | +0.5 (+0.02%) | 272,700 |
27 Dec 2023 | JPY | 2,018.5 | 2,028 | 2,005.5 | 2,009 | 2,009 | +21.5 (+1.08%) | 422,100 |
26 Dec 2023 | JPY | 1,985 | 1,991.5 | 1,975 | 1,987.5 | 1,987.5 | -12 (-0.60%) | 369,500 |
25 Dec 2023 | JPY | 2,029 | 2,029 | 1,977 | 1,999.5 | 1,999.5 | -13 (-0.65%) | 343,400 |
22 Dec 2023 | JPY | 2,022.5 | 2,043 | 2,007.5 | 2,012.5 | 2,012.5 | -15.5 (-0.76%) | 1,156,500 |
21 Dec 2023 | JPY | 2,054.5 | 2,054.5 | 2,017 | 2,028 | 2,028 | -48 (-2.31%) | 929,100 |
20 Dec 2023 | JPY | 2,066 | 2,099 | 2,064.5 | 2,076 | 2,076 | +19.5 (+0.95%) | 574,400 |
19 Dec 2023 | JPY | 2,072 | 2,085 | 2,040 | 2,056.5 | 2,056.5 | -31.5 (-1.51%) | 664,800 |
18 Dec 2023 | JPY | 2,101 | 2,105.5 | 2,067 | 2,088 | 2,088 | -63 (-2.93%) | 872,300 |
15 Dec 2023 | JPY | 2,165 | 2,190.5 | 2,130 | 2,151 | 2,151 | -12.5 (-0.58%) | 1,092,200 |
14 Dec 2023 | JPY | 2,200 | 2,242.5 | 2,152 | 2,163.5 | 2,163.5 | +9 (+0.42%) | 2,323,900 |
13 Dec 2023 | JPY | 2,150 | 2,210 | 2,071 | 2,154.5 | 2,154.5 | +235.5 (+12.27%) | 3,270,800 |
12 Dec 2023 | JPY | 1,918 | 1,931.5 | 1,913.5 | 1,919 | 1,919 | +14.5 (+0.76%) | 268,300 |
11 Dec 2023 | JPY | 1,918 | 1,921 | 1,895 | 1,904.5 | 1,904.5 | +12 (+0.63%) | 310,900 |
8 Dec 2023 | JPY | 1,933 | 1,933 | 1,887.5 | 1,892.5 | 1,892.5 | -13.5 (-0.71%) | 406,200 |
7 Dec 2023 | JPY | 1,910 | 1,920.5 | 1,901.5 | 1,906 | 1,906 | -18.5 (-0.96%) | 224,800 |
6 Dec 2023 | JPY | 1,901 | 1,929.5 | 1,899 | 1,924.5 | 1,924.5 | +28 (+1.48%) | 296,000 |
5 Dec 2023 | JPY | 1,890 | 1,908 | 1,889 | 1,896.5 | 1,896.5 | +5 (+0.26%) | 364,300 |
4 Dec 2023 | JPY | 1,885 | 1,896.5 | 1,868.5 | 1,891.5 | 1,891.5 | -9.5 (-0.50%) | 322,600 |
1 Dec 2023 | JPY | 1,924 | 1,924 | 1,893 | 1,901 | 1,901 | -4 (-0.21%) | 216,700 |
30 Nov 2023 | JPY | 1,900 | 1,910.5 | 1,895.5 | 1,905 | 1,905 | +15 (+0.79%) | 349,900 |
29 Nov 2023 | JPY | 1,880 | 1,897 | 1,880 | 1,890 | 1,890 | +3 (+0.16%) | 191,400 |
28 Nov 2023 | JPY | 1,870 | 1,892 | 1,865 | 1,887 | 1,887 | +15.5 (+0.83%) | 278,500 |
27 Nov 2023 | JPY | 1,893 | 1,893 | 1,870 | 1,871.5 | 1,871.5 | -13 (-0.69%) | 367,600 |
24 Nov 2023 | JPY | 1,889 | 1,898 | 1,876.5 | 1,884.5 | 1,884.5 | +3.5 (+0.19%) | 274,200 |