Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 2,950 | 2,963 | 2,869 | 2,915 | 2,915 | -8 (-0.27%) | 381,500 |
4 Jan 2024 | JPY | 2,910 | 2,934 | 2,883 | 2,923 | 2,923 | -82 (-2.73%) | 240,200 |
29 Dec 2023 | JPY | 2,964 | 3,035 | 2,942 | 3,005 | 3,005 | +36 (+1.21%) | 271,100 |
28 Dec 2023 | JPY | 2,996 | 3,010 | 2,946 | 2,969 | 2,969 | +2 (+0.07%) | 309,000 |
27 Dec 2023 | JPY | 2,921 | 3,010 | 2,894 | 2,967 | 2,967 | +45 (+1.54%) | 371,000 |
26 Dec 2023 | JPY | 2,935 | 2,971 | 2,878 | 2,922 | 2,922 | -1 (-0.03%) | 474,200 |
25 Dec 2023 | JPY | 3,095 | 3,095 | 2,860 | 2,923 | 2,923 | -177 (-5.71%) | 691,300 |
22 Dec 2023 | JPY | 3,140 | 3,140 | 3,055 | 3,100 | 3,100 | -55 (-1.74%) | 337,400 |
21 Dec 2023 | JPY | 3,170 | 3,190 | 3,120 | 3,155 | 3,155 | -15 (-0.47%) | 335,700 |
20 Dec 2023 | JPY | 3,260 | 3,295 | 3,110 | 3,170 | 3,170 | -70 (-2.16%) | 488,200 |
19 Dec 2023 | JPY | 3,170 | 3,255 | 3,170 | 3,240 | 3,240 | +25 (+0.78%) | 300,100 |
18 Dec 2023 | JPY | 3,160 | 3,245 | 3,155 | 3,215 | 3,215 | +20 (+0.63%) | 384,800 |
15 Dec 2023 | JPY | 3,120 | 3,235 | 3,095 | 3,195 | 3,195 | +130 (+4.24%) | 1,182,800 |
14 Dec 2023 | JPY | 3,135 | 3,160 | 3,025 | 3,065 | 3,065 | +40 (+1.32%) | 374,400 |
13 Dec 2023 | JPY | 3,040 | 3,075 | 2,968 | 3,025 | 3,025 | +15 (+0.50%) | 327,600 |
12 Dec 2023 | JPY | 3,150 | 3,150 | 2,994 | 3,010 | 3,010 | -140 (-4.44%) | 518,100 |
11 Dec 2023 | JPY | 3,020 | 3,150 | 3,020 | 3,150 | 3,150 | +178 (+5.99%) | 576,700 |
8 Dec 2023 | JPY | 2,979 | 3,040 | 2,944 | 2,972 | 2,972 | +43 (+1.47%) | 579,700 |
7 Dec 2023 | JPY | 2,926 | 2,989 | 2,870 | 2,929 | 2,929 | -25 (-0.85%) | 460,400 |
6 Dec 2023 | JPY | 2,885 | 2,987 | 2,885 | 2,954 | 2,954 | +84 (+2.93%) | 385,800 |
5 Dec 2023 | JPY | 2,850 | 2,918 | 2,834 | 2,870 | 2,870 | +50 (+1.77%) | 416,400 |
4 Dec 2023 | JPY | 2,761 | 2,843 | 2,735 | 2,820 | 2,820 | +9 (+0.32%) | 333,100 |
1 Dec 2023 | JPY | 2,871 | 2,875 | 2,799 | 2,811 | 2,811 | -64 (-2.23%) | 294,900 |
30 Nov 2023 | JPY | 2,895 | 2,940 | 2,840 | 2,875 | 2,875 | -42 (-1.44%) | 256,600 |
29 Nov 2023 | JPY | 2,895 | 2,935 | 2,886 | 2,917 | 2,917 | +42 (+1.46%) | 207,200 |
28 Nov 2023 | JPY | 2,899 | 2,972 | 2,865 | 2,875 | 2,875 | -12 (-0.42%) | 328,500 |
27 Nov 2023 | JPY | 2,914 | 2,990 | 2,866 | 2,887 | 2,887 | -44 (-1.50%) | 254,800 |
24 Nov 2023 | JPY | 2,880 | 3,015 | 2,880 | 2,931 | 2,931 | +52 (+1.81%) | 423,900 |
22 Nov 2023 | JPY | 2,940 | 2,944 | 2,827 | 2,879 | 2,879 | -30 (-1.03%) | 273,400 |
21 Nov 2023 | JPY | 2,812 | 2,930 | 2,806 | 2,909 | 2,909 | +103 (+3.67%) | 412,900 |