Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | JPY | 5,850 | 5,965 | 5,833 | 5,929 | 5,929 | +105 (+1.80%) | 581,700 |
17 Jan 2024 | JPY | 5,969 | 5,996 | 5,822 | 5,824 | 5,824 | -131 (-2.20%) | 539,400 |
16 Jan 2024 | JPY | 6,125 | 6,125 | 5,955 | 5,955 | 5,955 | -124 (-2.04%) | 370,900 |
15 Jan 2024 | JPY | 6,125 | 6,125 | 6,060 | 6,079 | 6,079 | -40 (-0.65%) | 59,400 |
12 Jan 2024 | JPY | 6,135 | 6,158 | 6,073 | 6,119 | 6,119 | +61 (+1.01%) | 445,500 |
11 Jan 2024 | JPY | 6,076 | 6,094 | 5,972 | 6,058 | 6,058 | +82 (+1.37%) | 538,400 |
10 Jan 2024 | JPY | 5,897 | 5,985 | 5,849 | 5,976 | 5,976 | +159 (+2.73%) | 513,400 |
9 Jan 2024 | JPY | 5,794 | 5,879 | 5,760 | 5,817 | 5,817 | +123 (+2.16%) | 490,500 |
5 Jan 2024 | JPY | 5,815 | 5,815 | 5,674 | 5,694 | 5,694 | -101 (-1.74%) | 391,900 |
4 Jan 2024 | JPY | 5,775 | 5,810 | 5,713 | 5,795 | 5,795 | -5 (-0.09%) | 419,200 |
29 Dec 2023 | JPY | 5,800 | 5,848 | 5,773 | 5,800 | 5,800 | +7 (+0.12%) | 330,400 |
28 Dec 2023 | JPY | 5,778 | 5,793 | 5,742 | 5,793 | 5,793 | -13 (-0.22%) | 258,300 |
27 Dec 2023 | JPY | 5,780 | 5,863 | 5,775 | 5,806 | 5,806 | +56 (+0.97%) | 356,400 |
26 Dec 2023 | JPY | 5,750 | 5,750 | 5,750 | 5,750 | 5,750 | -3 (-0.05%) | 78,600 |
25 Dec 2023 | JPY | 5,855 | 5,863 | 5,741 | 5,753 | 5,753 | -35 (-0.60%) | 246,200 |
22 Dec 2023 | JPY | 5,800 | 5,819 | 5,741 | 5,788 | 5,788 | +17 (+0.29%) | 340,000 |
21 Dec 2023 | JPY | 5,771 | 5,806 | 5,746 | 5,771 | 5,771 | -72 (-1.23%) | 254,000 |
20 Dec 2023 | JPY | 5,797 | 5,908 | 5,768 | 5,843 | 5,843 | +94 (+1.64%) | 535,500 |
19 Dec 2023 | JPY | 5,612 | 5,781 | 5,605 | 5,749 | 5,749 | +137 (+2.44%) | 597,000 |
18 Dec 2023 | JPY | 5,700 | 5,703 | 5,569 | 5,612 | 5,612 | -116 (-2.03%) | 390,800 |
15 Dec 2023 | JPY | 5,667 | 5,768 | 5,660 | 5,728 | 5,728 | +77 (+1.36%) | 732,700 |
14 Dec 2023 | JPY | 5,668 | 5,688 | 5,628 | 5,651 | 5,651 | -31 (-0.55%) | 345,500 |
13 Dec 2023 | JPY | 5,658 | 5,693 | 5,609 | 5,682 | 5,682 | +19 (+0.34%) | 416,200 |
12 Dec 2023 | JPY | 5,577 | 5,681 | 5,531 | 5,663 | 5,663 | +186 (+3.40%) | 713,700 |
11 Dec 2023 | JPY | 5,518 | 5,546 | 5,452 | 5,477 | 5,477 | -8 (-0.15%) | 480,900 |
8 Dec 2023 | JPY | 5,500 | 5,553 | 5,464 | 5,485 | 5,485 | -57 (-1.03%) | 634,700 |
7 Dec 2023 | JPY | 5,675 | 5,675 | 5,521 | 5,542 | 5,542 | -146 (-2.57%) | 566,500 |
6 Dec 2023 | JPY | 5,646 | 5,707 | 5,629 | 5,688 | 5,688 | +67 (+1.19%) | 444,500 |
5 Dec 2023 | JPY | 5,673 | 5,702 | 5,573 | 5,621 | 5,621 | -53 (-0.93%) | 426,600 |
4 Dec 2023 | JPY | 5,736 | 5,746 | 5,643 | 5,674 | 5,674 | -82 (-1.42%) | 593,800 |