Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,990 | 3,000 | 2,969 | 2,984 | 2,984 | 0.0 (0.0%) | 10,700 |
29 Dec 2023 | JPY | 2,945 | 2,991 | 2,936 | 2,984 | 2,984 | +38 (+1.29%) | 11,500 |
28 Dec 2023 | JPY | 2,900 | 2,946 | 2,900 | 2,946 | 2,946 | +32 (+1.10%) | 5,700 |
27 Dec 2023 | JPY | 2,880 | 2,920 | 2,880 | 2,914 | 2,914 | +22 (+0.76%) | 10,800 |
26 Dec 2023 | JPY | 2,880 | 2,893 | 2,880 | 2,892 | 2,892 | -3 (-0.10%) | 6,000 |
25 Dec 2023 | JPY | 2,906 | 2,913 | 2,890 | 2,895 | 2,895 | -10 (-0.34%) | 5,200 |
22 Dec 2023 | JPY | 2,907 | 2,925 | 2,903 | 2,905 | 2,905 | -18 (-0.62%) | 6,800 |
21 Dec 2023 | JPY | 2,911 | 2,947 | 2,902 | 2,923 | 2,923 | +12 (+0.41%) | 5,400 |
20 Dec 2023 | JPY | 2,934 | 2,937 | 2,878 | 2,911 | 2,911 | -24 (-0.82%) | 5,500 |
19 Dec 2023 | JPY | 2,948 | 2,950 | 2,927 | 2,935 | 2,935 | -13 (-0.44%) | 2,900 |
18 Dec 2023 | JPY | 2,890 | 2,950 | 2,880 | 2,948 | 2,948 | +63 (+2.18%) | 9,000 |
15 Dec 2023 | JPY | 2,875 | 2,896 | 2,875 | 2,885 | 2,885 | +10 (+0.35%) | 3,700 |
14 Dec 2023 | JPY | 2,910 | 2,912 | 2,874 | 2,875 | 2,875 | -39 (-1.34%) | 10,300 |
13 Dec 2023 | JPY | 2,920 | 2,935 | 2,914 | 2,914 | 2,914 | -6 (-0.21%) | 5,000 |
12 Dec 2023 | JPY | 2,925 | 2,937 | 2,920 | 2,920 | 2,920 | -3 (-0.10%) | 5,100 |
11 Dec 2023 | JPY | 2,916 | 2,939 | 2,916 | 2,923 | 2,923 | +7 (+0.24%) | 4,200 |
8 Dec 2023 | JPY | 2,920 | 2,950 | 2,910 | 2,916 | 2,916 | -11 (-0.38%) | 8,100 |
7 Dec 2023 | JPY | 2,935 | 2,945 | 2,927 | 2,927 | 2,927 | -18 (-0.61%) | 3,700 |
6 Dec 2023 | JPY | 2,910 | 2,946 | 2,910 | 2,945 | 2,945 | +16 (+0.55%) | 6,900 |
5 Dec 2023 | JPY | 2,916 | 2,931 | 2,916 | 2,929 | 2,929 | -2 (-0.07%) | 3,800 |
4 Dec 2023 | JPY | 2,933 | 2,935 | 2,914 | 2,931 | 2,931 | -13 (-0.44%) | 5,100 |
1 Dec 2023 | JPY | 2,962 | 2,962 | 2,930 | 2,944 | 2,944 | -6 (-0.20%) | 3,300 |
30 Nov 2023 | JPY | 2,953 | 2,958 | 2,940 | 2,950 | 2,950 | -12 (-0.41%) | 5,600 |
29 Nov 2023 | JPY | 2,947 | 2,963 | 2,935 | 2,962 | 2,962 | +15 (+0.51%) | 4,500 |
28 Nov 2023 | JPY | 2,951 | 2,954 | 2,928 | 2,947 | 2,947 | 0.0 (0.0%) | 6,800 |
27 Nov 2023 | JPY | 2,975 | 2,975 | 2,947 | 2,947 | 2,947 | -13 (-0.44%) | 5,600 |
24 Nov 2023 | JPY | 2,935 | 2,960 | 2,925 | 2,960 | 2,960 | +25 (+0.85%) | 8,300 |
22 Nov 2023 | JPY | 2,950 | 2,968 | 2,935 | 2,935 | 2,935 | -9 (-0.31%) | 9,600 |
21 Nov 2023 | JPY | 2,945 | 2,947 | 2,925 | 2,944 | 2,944 | +5 (+0.17%) | 7,300 |
20 Nov 2023 | JPY | 2,898 | 2,950 | 2,898 | 2,939 | 2,939 | +48 (+1.66%) | 17,200 |