Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,960 | 2,960 | 2,822 | 2,922 | 2,922 | -35 (-1.18%) | 36,400 |
29 Dec 2023 | JPY | 2,980 | 2,997 | 2,916 | 2,957 | 2,957 | +18 (+0.61%) | 12,500 |
28 Dec 2023 | JPY | 2,936 | 2,960 | 2,861 | 2,939 | 2,939 | -30 (-1.01%) | 20,500 |
27 Dec 2023 | JPY | 2,920 | 2,969 | 2,905 | 2,969 | 2,969 | +68 (+2.34%) | 12,100 |
26 Dec 2023 | JPY | 2,960 | 2,970 | 2,901 | 2,901 | 2,901 | -59 (-1.99%) | 20,600 |
25 Dec 2023 | JPY | 2,993 | 2,993 | 2,901 | 2,960 | 2,960 | -70 (-2.31%) | 16,000 |
22 Dec 2023 | JPY | 3,050 | 3,065 | 2,990 | 3,030 | 3,030 | +5 (+0.17%) | 25,200 |
21 Dec 2023 | JPY | 3,075 | 3,075 | 2,995 | 3,025 | 3,025 | -65 (-2.10%) | 7,100 |
20 Dec 2023 | JPY | 3,120 | 3,130 | 3,040 | 3,090 | 3,090 | -25 (-0.80%) | 16,600 |
19 Dec 2023 | JPY | 3,015 | 3,120 | 2,982 | 3,115 | 3,115 | +163 (+5.52%) | 37,800 |
18 Dec 2023 | JPY | 3,005 | 3,005 | 2,925 | 2,952 | 2,952 | -23 (-0.77%) | 5,900 |
15 Dec 2023 | JPY | 2,949 | 3,000 | 2,943 | 2,975 | 2,975 | +90 (+3.12%) | 10,500 |
14 Dec 2023 | JPY | 2,948 | 3,010 | 2,858 | 2,885 | 2,885 | -91 (-3.06%) | 14,300 |
13 Dec 2023 | JPY | 2,950 | 2,986 | 2,940 | 2,976 | 2,976 | +29 (+0.98%) | 9,700 |
12 Dec 2023 | JPY | 3,015 | 3,050 | 2,930 | 2,947 | 2,947 | -58 (-1.93%) | 10,500 |
11 Dec 2023 | JPY | 3,050 | 3,065 | 2,986 | 3,005 | 3,005 | +9 (+0.30%) | 12,200 |
8 Dec 2023 | JPY | 2,880 | 3,055 | 2,880 | 2,996 | 2,996 | +67 (+2.29%) | 21,700 |
7 Dec 2023 | JPY | 2,939 | 2,964 | 2,880 | 2,929 | 2,929 | -31 (-1.05%) | 12,600 |
6 Dec 2023 | JPY | 2,823 | 2,979 | 2,823 | 2,960 | 2,960 | +122 (+4.30%) | 7,600 |
5 Dec 2023 | JPY | 2,894 | 2,895 | 2,814 | 2,838 | 2,838 | -58 (-2.00%) | 15,700 |
4 Dec 2023 | JPY | 2,908 | 2,944 | 2,889 | 2,896 | 2,896 | -24 (-0.82%) | 5,600 |
1 Dec 2023 | JPY | 2,998 | 3,040 | 2,906 | 2,920 | 2,920 | -48 (-1.62%) | 8,900 |
30 Nov 2023 | JPY | 3,065 | 3,065 | 2,938 | 2,968 | 2,968 | -62 (-2.05%) | 13,100 |
29 Nov 2023 | JPY | 2,957 | 3,070 | 2,912 | 3,030 | 3,030 | +62 (+2.09%) | 12,500 |
28 Nov 2023 | JPY | 2,905 | 2,988 | 2,905 | 2,968 | 2,968 | +73 (+2.52%) | 10,100 |
27 Nov 2023 | JPY | 2,910 | 2,960 | 2,882 | 2,895 | 2,895 | +15 (+0.52%) | 11,100 |
24 Nov 2023 | JPY | 2,945 | 2,979 | 2,880 | 2,880 | 2,880 | -65 (-2.21%) | 18,000 |
22 Nov 2023 | JPY | 2,961 | 2,990 | 2,875 | 2,945 | 2,945 | -43 (-1.44%) | 15,600 |
21 Nov 2023 | JPY | 3,085 | 3,190 | 2,982 | 2,988 | 2,988 | -97 (-3.14%) | 32,200 |
20 Nov 2023 | JPY | 3,015 | 3,095 | 2,992 | 3,085 | 3,085 | +100 (+3.35%) | 22,400 |