Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | JPY | 1,443 | 1,453 | 1,434 | 1,435 | 1,435 | -14.5 (-1.00%) | 6,626,600 |
27 Dec 2023 | JPY | 1,443 | 1,454.5 | 1,442 | 1,449.5 | 1,449.5 | +15 (+1.05%) | 5,847,700 |
26 Dec 2023 | JPY | 1,435 | 1,441.5 | 1,423.5 | 1,434.5 | 1,434.5 | +7 (+0.49%) | 4,639,900 |
25 Dec 2023 | JPY | 1,440 | 1,441.5 | 1,427.5 | 1,427.5 | 1,427.5 | -3.5 (-0.24%) | 2,473,600 |
22 Dec 2023 | JPY | 1,409 | 1,436.5 | 1,409 | 1,431 | 1,431 | +19.5 (+1.38%) | 5,327,500 |
21 Dec 2023 | JPY | 1,402 | 1,419 | 1,397.5 | 1,411.5 | 1,411.5 | +4 (+0.28%) | 4,807,800 |
20 Dec 2023 | JPY | 1,415 | 1,420 | 1,402 | 1,407.5 | 1,407.5 | -32 (-2.22%) | 10,152,100 |
19 Dec 2023 | JPY | 1,451 | 1,466 | 1,436 | 1,439.5 | 1,439.5 | -5.5 (-0.38%) | 8,175,100 |
18 Dec 2023 | JPY | 1,441 | 1,452.5 | 1,418 | 1,445 | 1,445 | +2 (+0.14%) | 8,140,000 |
15 Dec 2023 | JPY | 1,441 | 1,464 | 1,433 | 1,443 | 1,443 | -8 (-0.55%) | 7,703,100 |
14 Dec 2023 | JPY | 1,483 | 1,484.5 | 1,448 | 1,451 | 1,451 | -36 (-2.42%) | 8,155,600 |
13 Dec 2023 | JPY | 1,476.5 | 1,497.5 | 1,476.5 | 1,487 | 1,487 | -3 (-0.20%) | 6,175,000 |
12 Dec 2023 | JPY | 1,493.5 | 1,502 | 1,486.5 | 1,490 | 1,490 | -31 (-2.04%) | 11,473,100 |
11 Dec 2023 | JPY | 1,490 | 1,527.5 | 1,489.5 | 1,521 | 1,521 | +34 (+2.29%) | 12,231,900 |
8 Dec 2023 | JPY | 1,482 | 1,525 | 1,482 | 1,487 | 1,487 | +33 (+2.27%) | 22,613,800 |
7 Dec 2023 | JPY | 1,426 | 1,455 | 1,424.5 | 1,454 | 1,454 | +9 (+0.62%) | 8,934,900 |
6 Dec 2023 | JPY | 1,426 | 1,445.5 | 1,418.5 | 1,445 | 1,445 | +17 (+1.19%) | 7,644,600 |
5 Dec 2023 | JPY | 1,443 | 1,449 | 1,425 | 1,428 | 1,428 | -19 (-1.31%) | 6,963,300 |
4 Dec 2023 | JPY | 1,450 | 1,454 | 1,434.5 | 1,447 | 1,447 | -19.5 (-1.33%) | 6,507,800 |
1 Dec 2023 | JPY | 1,470 | 1,476 | 1,454 | 1,466.5 | 1,466.5 | +7 (+0.48%) | 7,956,000 |
30 Nov 2023 | JPY | 1,440 | 1,468 | 1,440 | 1,459.5 | 1,459.5 | +18 (+1.25%) | 13,612,900 |
29 Nov 2023 | JPY | 1,475 | 1,482.5 | 1,441.5 | 1,441.5 | 1,441.5 | -15 (-1.03%) | 10,492,900 |
28 Nov 2023 | JPY | 1,460.5 | 1,473.5 | 1,452.5 | 1,456.5 | 1,456.5 | -13 (-0.88%) | 7,812,900 |
27 Nov 2023 | JPY | 1,470.5 | 1,472 | 1,452 | 1,469.5 | 1,469.5 | +1.5 (+0.10%) | 8,321,800 |
24 Nov 2023 | JPY | 1,459 | 1,469.5 | 1,446.5 | 1,468 | 1,468 | +22.5 (+1.56%) | 8,038,500 |
22 Nov 2023 | JPY | 1,454.5 | 1,456 | 1,443.5 | 1,445.5 | 1,445.5 | -10.5 (-0.72%) | 7,675,200 |
21 Nov 2023 | JPY | 1,454 | 1,465 | 1,442 | 1,456 | 1,456 | -16 (-1.09%) | 10,813,200 |
20 Nov 2023 | JPY | 1,444 | 1,478 | 1,444 | 1,472 | 1,472 | +21.5 (+1.48%) | 13,232,900 |
17 Nov 2023 | JPY | 1,391.5 | 1,450.5 | 1,387.5 | 1,450.5 | 1,450.5 | +59 (+4.24%) | 22,266,900 |
16 Nov 2023 | JPY | 1,382 | 1,413.5 | 1,382 | 1,391.5 | 1,391.5 | +3.5 (+0.25%) | 10,185,700 |