Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | JPY | 5,450 | 5,453 | 5,376 | 5,429 | 5,429 | +46 (+0.85%) | 1,129,700 |
18 Jan 2024 | JPY | 5,400 | 5,412 | 5,347 | 5,383 | 5,383 | -28 (-0.52%) | 1,347,900 |
17 Jan 2024 | JPY | 5,440 | 5,453 | 5,388 | 5,411 | 5,411 | -30 (-0.55%) | 1,819,200 |
16 Jan 2024 | JPY | 5,475 | 5,482 | 5,439 | 5,441 | 5,441 | -38 (-0.69%) | 1,399,300 |
15 Jan 2024 | JPY | 5,449 | 5,492 | 5,449 | 5,479 | 5,479 | +43 (+0.79%) | 176,300 |
12 Jan 2024 | JPY | 5,502 | 5,505 | 5,436 | 5,436 | 5,436 | -47 (-0.86%) | 1,612,900 |
11 Jan 2024 | JPY | 5,528 | 5,529 | 5,424 | 5,483 | 5,483 | -32 (-0.58%) | 1,907,900 |
10 Jan 2024 | JPY | 5,525 | 5,545 | 5,498 | 5,515 | 5,515 | -5 (-0.09%) | 1,077,300 |
9 Jan 2024 | JPY | 5,502 | 5,533 | 5,495 | 5,520 | 5,520 | +25 (+0.45%) | 1,091,300 |
5 Jan 2024 | JPY | 5,488 | 5,502 | 5,488 | 5,495 | 5,495 | +1 (+0.02%) | 596,500 |
4 Jan 2024 | JPY | 5,385 | 5,505 | 5,371 | 5,494 | 5,494 | +10 (+0.18%) | 907,200 |
29 Dec 2023 | JPY | 5,488 | 5,503 | 5,479 | 5,484 | 5,484 | -4 (-0.07%) | 418,900 |
28 Dec 2023 | JPY | 5,462 | 5,499 | 5,459 | 5,488 | 5,488 | +24 (+0.44%) | 321,100 |
27 Dec 2023 | JPY | 5,406 | 5,464 | 5,400 | 5,464 | 5,464 | +63 (+1.17%) | 779,000 |
26 Dec 2023 | JPY | 5,405 | 5,442 | 5,391 | 5,401 | 5,401 | -15 (-0.28%) | 591,000 |
25 Dec 2023 | JPY | 5,413 | 5,444 | 5,351 | 5,416 | 5,416 | -14 (-0.26%) | 808,900 |
22 Dec 2023 | JPY | 5,480 | 5,534 | 5,410 | 5,430 | 5,430 | -43 (-0.79%) | 719,900 |
21 Dec 2023 | JPY | 5,474 | 5,519 | 5,454 | 5,473 | 5,473 | -47 (-0.85%) | 1,057,300 |
20 Dec 2023 | JPY | 5,500 | 5,520 | 5,461 | 5,520 | 5,520 | +6 (+0.11%) | 1,669,100 |
19 Dec 2023 | JPY | 5,500 | 5,518 | 5,470 | 5,514 | 5,514 | +14 (+0.25%) | 1,273,700 |
18 Dec 2023 | JPY | 5,430 | 5,514 | 5,430 | 5,500 | 5,500 | +79 (+1.46%) | 1,322,000 |
15 Dec 2023 | JPY | 5,361 | 5,474 | 5,357 | 5,421 | 5,421 | +61 (+1.14%) | 1,944,900 |
14 Dec 2023 | JPY | 5,470 | 5,540 | 5,294 | 5,360 | 5,360 | -100 (-1.83%) | 2,397,200 |
13 Dec 2023 | JPY | 5,528 | 5,649 | 5,425 | 5,460 | 5,460 | -68 (-1.23%) | 5,463,900 |
12 Dec 2023 | JPY | 5,350 | 5,528 | 5,285 | 5,528 | 5,528 | +288 (+5.50%) | 433,700 |
11 Dec 2023 | JPY | 5,280 | 5,280 | 5,190 | 5,240 | 5,240 | +72 (+1.39%) | 378,700 |
8 Dec 2023 | JPY | 5,191 | 5,256 | 5,141 | 5,168 | 5,168 | -23 (-0.44%) | 740,000 |
7 Dec 2023 | JPY | 5,135 | 5,211 | 5,126 | 5,191 | 5,191 | -65 (-1.24%) | 467,700 |
6 Dec 2023 | JPY | 5,235 | 5,290 | 5,224 | 5,256 | 5,256 | +50 (+0.96%) | 661,000 |
5 Dec 2023 | JPY | 5,334 | 5,352 | 5,190 | 5,206 | 5,206 | -158 (-2.95%) | 1,062,000 |