Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 5,003 | 5,115 | 4,898 | 5,085 | 5,085 | +152 (+3.08%) | 865,300 |
29 Dec 2023 | JPY | 4,911 | 4,968 | 4,911 | 4,933 | 4,933 | +22 (+0.45%) | 543,800 |
28 Dec 2023 | JPY | 4,873 | 4,916 | 4,871 | 4,911 | 4,911 | +16 (+0.33%) | 297,400 |
27 Dec 2023 | JPY | 4,880 | 4,922 | 4,879 | 4,895 | 4,895 | +21 (+0.43%) | 398,700 |
26 Dec 2023 | JPY | 4,928 | 4,930 | 4,850 | 4,874 | 4,874 | -25 (-0.51%) | 448,500 |
25 Dec 2023 | JPY | 4,920 | 4,928 | 4,882 | 4,899 | 4,899 | +43 (+0.89%) | 379,400 |
22 Dec 2023 | JPY | 4,796 | 4,877 | 4,786 | 4,856 | 4,856 | +41 (+0.85%) | 751,300 |
21 Dec 2023 | JPY | 4,940 | 4,940 | 4,792 | 4,815 | 4,815 | -196 (-3.91%) | 1,674,700 |
20 Dec 2023 | JPY | 4,977 | 5,042 | 4,968 | 5,011 | 5,011 | +78 (+1.58%) | 602,300 |
19 Dec 2023 | JPY | 4,935 | 4,977 | 4,884 | 4,933 | 4,933 | -10 (-0.20%) | 588,600 |
18 Dec 2023 | JPY | 4,926 | 4,961 | 4,882 | 4,943 | 4,943 | -8 (-0.16%) | 715,600 |
15 Dec 2023 | JPY | 4,769 | 4,972 | 4,757 | 4,951 | 4,951 | +212 (+4.47%) | 1,429,400 |
14 Dec 2023 | JPY | 4,901 | 4,904 | 4,735 | 4,739 | 4,739 | -253 (-5.07%) | 1,480,300 |
13 Dec 2023 | JPY | 5,021 | 5,051 | 4,940 | 4,992 | 4,992 | -60 (-1.19%) | 1,107,900 |
12 Dec 2023 | JPY | 5,145 | 5,155 | 5,052 | 5,052 | 5,052 | -89 (-1.73%) | 815,300 |
11 Dec 2023 | JPY | 5,168 | 5,178 | 5,115 | 5,141 | 5,141 | +29 (+0.57%) | 824,100 |
8 Dec 2023 | JPY | 5,240 | 5,240 | 5,086 | 5,112 | 5,112 | -209 (-3.93%) | 1,221,000 |
7 Dec 2023 | JPY | 5,396 | 5,402 | 5,276 | 5,321 | 5,321 | -104 (-1.92%) | 863,500 |
6 Dec 2023 | JPY | 5,385 | 5,468 | 5,355 | 5,425 | 5,425 | +57 (+1.06%) | 631,900 |
5 Dec 2023 | JPY | 5,307 | 5,399 | 5,288 | 5,368 | 5,368 | 0.0 (0.0%) | 609,100 |
4 Dec 2023 | JPY | 5,463 | 5,471 | 5,310 | 5,368 | 5,368 | -148 (-2.68%) | 877,200 |
1 Dec 2023 | JPY | 5,506 | 5,542 | 5,493 | 5,516 | 5,516 | +65 (+1.19%) | 577,400 |
30 Nov 2023 | JPY | 5,400 | 5,461 | 5,333 | 5,451 | 5,451 | -10 (-0.18%) | 1,404,400 |
29 Nov 2023 | JPY | 5,438 | 5,536 | 5,405 | 5,461 | 5,461 | +23 (+0.42%) | 1,255,500 |
28 Nov 2023 | JPY | 5,483 | 5,489 | 5,368 | 5,438 | 5,438 | -46 (-0.84%) | 725,100 |
27 Nov 2023 | JPY | 5,570 | 5,577 | 5,481 | 5,484 | 5,484 | -46 (-0.83%) | 602,100 |
24 Nov 2023 | JPY | 5,501 | 5,553 | 5,490 | 5,530 | 5,530 | +59 (+1.08%) | 457,400 |
22 Nov 2023 | JPY | 5,340 | 5,485 | 5,330 | 5,471 | 5,471 | +118 (+2.20%) | 617,600 |
21 Nov 2023 | JPY | 5,510 | 5,510 | 5,320 | 5,353 | 5,353 | -190 (-3.43%) | 1,249,500 |
20 Nov 2023 | JPY | 5,700 | 5,749 | 5,543 | 5,543 | 5,543 | -143 (-2.51%) | 672,400 |