Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 3,270 | 3,280 | 3,140 | 3,140 | 3,140 | -140 (-4.27%) | 193,500 |
4 Jan 2024 | JPY | 3,325 | 3,330 | 3,245 | 3,280 | 3,280 | -165 (-4.79%) | 197,000 |
29 Dec 2023 | JPY | 3,410 | 3,465 | 3,360 | 3,445 | 3,445 | +55 (+1.62%) | 162,500 |
28 Dec 2023 | JPY | 3,400 | 3,430 | 3,350 | 3,390 | 3,390 | -20 (-0.59%) | 163,500 |
27 Dec 2023 | JPY | 3,270 | 3,415 | 3,255 | 3,410 | 3,410 | +105 (+3.18%) | 259,800 |
26 Dec 2023 | JPY | 3,170 | 3,330 | 3,170 | 3,305 | 3,305 | +160 (+5.09%) | 243,400 |
25 Dec 2023 | JPY | 3,245 | 3,260 | 3,105 | 3,145 | 3,145 | -100 (-3.08%) | 189,900 |
22 Dec 2023 | JPY | 3,320 | 3,350 | 3,235 | 3,245 | 3,245 | -60 (-1.82%) | 190,300 |
21 Dec 2023 | JPY | 3,130 | 3,360 | 3,130 | 3,305 | 3,305 | +90 (+2.80%) | 549,200 |
20 Dec 2023 | JPY | 3,330 | 3,335 | 3,200 | 3,215 | 3,215 | -135 (-4.03%) | 329,000 |
19 Dec 2023 | JPY | 3,310 | 3,450 | 3,280 | 3,350 | 3,350 | +75 (+2.29%) | 540,500 |
18 Dec 2023 | JPY | 3,065 | 3,330 | 3,055 | 3,275 | 3,275 | +185 (+5.99%) | 1,208,000 |
15 Dec 2023 | JPY | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | +500 (+19.31%) | 91,800 |
14 Dec 2023 | JPY | 2,577 | 2,628 | 2,504 | 2,590 | 2,590 | +39 (+1.53%) | 383,100 |
13 Dec 2023 | JPY | 2,610 | 2,614 | 2,520 | 2,551 | 2,551 | -69 (-2.63%) | 254,700 |
12 Dec 2023 | JPY | 2,728 | 2,738 | 2,615 | 2,620 | 2,620 | -15 (-0.57%) | 151,100 |
11 Dec 2023 | JPY | 2,625 | 2,652 | 2,584 | 2,635 | 2,635 | +16 (+0.61%) | 180,900 |
8 Dec 2023 | JPY | 2,636 | 2,664 | 2,591 | 2,619 | 2,619 | -37 (-1.39%) | 226,200 |
7 Dec 2023 | JPY | 2,763 | 2,763 | 2,636 | 2,656 | 2,656 | -157 (-5.58%) | 222,100 |
6 Dec 2023 | JPY | 2,756 | 2,816 | 2,747 | 2,813 | 2,813 | +65 (+2.37%) | 166,600 |
5 Dec 2023 | JPY | 2,832 | 2,862 | 2,745 | 2,748 | 2,748 | -102 (-3.58%) | 136,000 |
4 Dec 2023 | JPY | 2,791 | 2,859 | 2,727 | 2,850 | 2,850 | +22 (+0.78%) | 151,200 |
1 Dec 2023 | JPY | 2,893 | 2,895 | 2,816 | 2,828 | 2,828 | -91 (-3.12%) | 119,900 |
30 Nov 2023 | JPY | 2,915 | 2,929 | 2,858 | 2,919 | 2,919 | +31 (+1.07%) | 137,100 |
29 Nov 2023 | JPY | 2,810 | 2,899 | 2,797 | 2,888 | 2,888 | +78 (+2.78%) | 186,300 |
28 Nov 2023 | JPY | 2,818 | 2,835 | 2,760 | 2,810 | 2,810 | -14 (-0.50%) | 192,400 |
27 Nov 2023 | JPY | 2,908 | 2,935 | 2,812 | 2,824 | 2,824 | -98 (-3.35%) | 199,300 |
24 Nov 2023 | JPY | 2,950 | 2,960 | 2,902 | 2,922 | 2,922 | -49 (-1.65%) | 171,300 |
22 Nov 2023 | JPY | 2,968 | 2,979 | 2,880 | 2,971 | 2,971 | -89 (-2.91%) | 251,800 |
21 Nov 2023 | JPY | 2,952 | 3,060 | 2,937 | 3,060 | 3,060 | +124 (+4.22%) | 224,200 |