Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,554.5 | 1,556 | 1,502.5 | 1,512 | 1,512 | -40.5 (-2.61%) | 4,574,300 |
25 Dec 2023 | JPY | 1,541.5 | 1,564.5 | 1,541 | 1,552.5 | 1,552.5 | +12 (+0.78%) | 3,146,400 |
22 Dec 2023 | JPY | 1,529 | 1,544.5 | 1,521.5 | 1,540.5 | 1,540.5 | +8 (+0.52%) | 4,311,200 |
21 Dec 2023 | JPY | 1,560 | 1,580.5 | 1,521 | 1,532.5 | 1,532.5 | -65.5 (-4.10%) | 8,251,100 |
20 Dec 2023 | JPY | 1,600.5 | 1,621.5 | 1,586 | 1,598 | 1,598 | +58 (+3.77%) | 8,073,400 |
19 Dec 2023 | JPY | 1,520 | 1,561.5 | 1,510.5 | 1,540 | 1,540 | +13 (+0.85%) | 5,124,000 |
18 Dec 2023 | JPY | 1,500 | 1,529.5 | 1,482.5 | 1,527 | 1,527 | +18 (+1.19%) | 4,714,800 |
15 Dec 2023 | JPY | 1,469.5 | 1,512.5 | 1,454 | 1,509 | 1,509 | +53 (+3.64%) | 7,559,500 |
14 Dec 2023 | JPY | 1,483.5 | 1,497.5 | 1,442.5 | 1,456 | 1,456 | -91.5 (-5.91%) | 9,007,500 |
13 Dec 2023 | JPY | 1,546 | 1,560 | 1,524 | 1,547.5 | 1,547.5 | -15 (-0.96%) | 4,660,400 |
12 Dec 2023 | JPY | 1,571.5 | 1,579 | 1,551.5 | 1,562.5 | 1,562.5 | +18.5 (+1.20%) | 6,159,100 |
11 Dec 2023 | JPY | 1,535 | 1,552.5 | 1,533 | 1,544 | 1,544 | +38 (+2.52%) | 4,485,400 |
8 Dec 2023 | JPY | 1,501.5 | 1,513 | 1,489 | 1,506 | 1,506 | -46.5 (-3.00%) | 8,616,700 |
7 Dec 2023 | JPY | 1,584.5 | 1,598.5 | 1,550 | 1,552.5 | 1,552.5 | -26.5 (-1.68%) | 4,597,900 |
6 Dec 2023 | JPY | 1,551 | 1,582 | 1,538.5 | 1,579 | 1,579 | +26.5 (+1.71%) | 5,391,000 |
5 Dec 2023 | JPY | 1,544 | 1,563 | 1,541 | 1,552.5 | 1,552.5 | +9 (+0.58%) | 5,578,100 |
4 Dec 2023 | JPY | 1,538.5 | 1,550 | 1,528 | 1,543.5 | 1,543.5 | -58 (-3.62%) | 6,107,700 |
1 Dec 2023 | JPY | 1,606 | 1,613.5 | 1,591.5 | 1,601.5 | 1,601.5 | +23 (+1.46%) | 4,460,300 |
30 Nov 2023 | JPY | 1,565 | 1,586.5 | 1,561 | 1,578.5 | 1,578.5 | +3.5 (+0.22%) | 7,287,500 |
29 Nov 2023 | JPY | 1,608.5 | 1,613.5 | 1,572 | 1,575 | 1,575 | -46.5 (-2.87%) | 8,454,500 |
28 Nov 2023 | JPY | 1,661 | 1,664.5 | 1,605 | 1,621.5 | 1,621.5 | -38.5 (-2.32%) | 5,859,500 |
27 Nov 2023 | JPY | 1,668 | 1,681 | 1,653.5 | 1,660 | 1,660 | -12 (-0.72%) | 3,112,500 |
24 Nov 2023 | JPY | 1,654 | 1,690.5 | 1,648 | 1,672 | 1,672 | +47.5 (+2.92%) | 5,890,400 |
22 Nov 2023 | JPY | 1,596.5 | 1,644 | 1,590.5 | 1,624.5 | 1,624.5 | +22 (+1.37%) | 6,021,300 |
21 Nov 2023 | JPY | 1,656.5 | 1,656.5 | 1,587.5 | 1,602.5 | 1,602.5 | -75.5 (-4.50%) | 9,027,400 |
20 Nov 2023 | JPY | 1,776.5 | 1,785 | 1,678 | 1,678 | 1,678 | -108.5 (-6.07%) | 8,348,400 |
17 Nov 2023 | JPY | 1,759 | 1,786.5 | 1,753 | 1,786.5 | 1,786.5 | +1 (+0.06%) | 3,800,100 |
16 Nov 2023 | JPY | 1,785.5 | 1,813 | 1,773.5 | 1,785.5 | 1,785.5 | +33.5 (+1.91%) | 6,822,100 |
15 Nov 2023 | JPY | 1,751.5 | 1,794.5 | 1,743 | 1,752 | 1,752 | +15.5 (+0.89%) | 7,921,500 |
14 Nov 2023 | JPY | 1,708 | 1,738.5 | 1,705.5 | 1,736.5 | 1,736.5 | +62 (+3.70%) | 5,885,300 |