Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Dec 2023 | JPY | 5,415 | 5,429 | 5,339 | 5,364 | 5,364 | -92 (-1.69%) | 469,900 |
1 Dec 2023 | JPY | 5,522 | 5,540 | 5,443 | 5,456 | 5,456 | -63 (-1.14%) | 571,500 |
30 Nov 2023 | JPY | 5,534 | 5,542 | 5,458 | 5,519 | 5,519 | -17 (-0.31%) | 637,000 |
29 Nov 2023 | JPY | 5,408 | 5,553 | 5,389 | 5,536 | 5,536 | +97 (+1.78%) | 836,800 |
28 Nov 2023 | JPY | 5,401 | 5,464 | 5,361 | 5,439 | 5,439 | +64 (+1.19%) | 656,300 |
27 Nov 2023 | JPY | 5,439 | 5,518 | 5,367 | 5,375 | 5,375 | -103 (-1.88%) | 461,400 |
24 Nov 2023 | JPY | 5,520 | 5,572 | 5,455 | 5,478 | 5,478 | +45 (+0.83%) | 514,300 |
22 Nov 2023 | JPY | 5,370 | 5,474 | 5,350 | 5,433 | 5,433 | -25 (-0.46%) | 530,700 |
21 Nov 2023 | JPY | 5,406 | 5,461 | 5,354 | 5,458 | 5,458 | +108 (+2.02%) | 633,100 |
20 Nov 2023 | JPY | 5,485 | 5,511 | 5,335 | 5,350 | 5,350 | -115 (-2.10%) | 620,400 |
17 Nov 2023 | JPY | 5,450 | 5,512 | 5,425 | 5,465 | 5,465 | -43 (-0.78%) | 815,800 |
16 Nov 2023 | JPY | 5,513 | 5,597 | 5,452 | 5,508 | 5,508 | +21 (+0.38%) | 1,067,000 |
15 Nov 2023 | JPY | 5,506 | 5,541 | 5,420 | 5,487 | 5,487 | +155 (+2.91%) | 850,900 |
14 Nov 2023 | JPY | 5,275 | 5,407 | 5,234 | 5,332 | 5,332 | +57 (+1.08%) | 590,500 |