Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 2,714 | 2,721 | 2,685.5 | 2,710.5 | 2,710.5 | -3.5 (-0.13%) | 166,800 |
4 Jan 2024 | JPY | 2,756 | 2,756.5 | 2,705 | 2,714 | 2,714 | -86 (-3.07%) | 143,200 |
29 Dec 2023 | JPY | 2,799.5 | 2,805 | 2,782 | 2,800 | 2,800 | +8 (+0.29%) | 93,400 |
28 Dec 2023 | JPY | 2,792.5 | 2,798 | 2,759.5 | 2,792 | 2,792 | -12.5 (-0.45%) | 59,400 |
27 Dec 2023 | JPY | 2,729.5 | 2,805 | 2,729.5 | 2,804.5 | 2,804.5 | +95 (+3.51%) | 179,200 |
26 Dec 2023 | JPY | 2,685 | 2,728.5 | 2,685 | 2,709.5 | 2,709.5 | +22.5 (+0.84%) | 85,000 |
25 Dec 2023 | JPY | 2,712.5 | 2,730 | 2,683.5 | 2,687 | 2,687 | -15.5 (-0.57%) | 105,600 |
22 Dec 2023 | JPY | 2,675.5 | 2,712.5 | 2,667 | 2,702.5 | 2,702.5 | +27 (+1.01%) | 93,600 |
21 Dec 2023 | JPY | 2,662.5 | 2,679 | 2,648 | 2,675.5 | 2,675.5 | -11 (-0.41%) | 98,000 |
20 Dec 2023 | JPY | 2,692.5 | 2,717 | 2,679.5 | 2,686.5 | 2,686.5 | +11.5 (+0.43%) | 134,000 |
19 Dec 2023 | JPY | 2,667.5 | 2,680 | 2,648.5 | 2,675 | 2,675 | +21.5 (+0.81%) | 102,200 |
18 Dec 2023 | JPY | 2,662.5 | 2,672.5 | 2,622 | 2,653.5 | 2,653.5 | -36.5 (-1.36%) | 126,200 |
15 Dec 2023 | JPY | 2,682 | 2,690 | 2,658 | 2,690 | 2,690 | +9 (+0.34%) | 170,600 |
14 Dec 2023 | JPY | 2,647 | 2,688.5 | 2,647 | 2,681 | 2,681 | +22 (+0.83%) | 185,400 |
13 Dec 2023 | JPY | 2,675.5 | 2,685 | 2,658 | 2,659 | 2,659 | 0.0 (0.0%) | 95,800 |
12 Dec 2023 | JPY | 2,683 | 2,686 | 2,620 | 2,659 | 2,659 | -17 (-0.64%) | 204,400 |
11 Dec 2023 | JPY | 2,637.5 | 2,685 | 2,634 | 2,676 | 2,676 | +42.5 (+1.61%) | 195,000 |
8 Dec 2023 | JPY | 2,605 | 2,637 | 2,588.5 | 2,633.5 | 2,633.5 | +47.5 (+1.84%) | 285,600 |
7 Dec 2023 | JPY | 2,564 | 2,589 | 2,560 | 2,586 | 2,586 | -14 (-0.54%) | 150,200 |
6 Dec 2023 | JPY | 2,485.5 | 2,604.5 | 2,485.5 | 2,600 | 2,600 | +119.5 (+4.82%) | 247,200 |
5 Dec 2023 | JPY | 2,527 | 2,540 | 2,467 | 2,480.5 | 2,480.5 | -11.5 (-0.46%) | 240,000 |
4 Dec 2023 | JPY | 2,488.5 | 2,506.5 | 2,471 | 2,492 | 2,492 | -46.5 (-1.83%) | 121,200 |
1 Dec 2023 | JPY | 2,568.5 | 2,573.5 | 2,537.5 | 2,538.5 | 2,538.5 | +2.5 (+0.10%) | 128,400 |
30 Nov 2023 | JPY | 2,518 | 2,537 | 2,468 | 2,536 | 2,536 | -12 (-0.47%) | 145,200 |
29 Nov 2023 | JPY | 2,507 | 2,560 | 2,507 | 2,548 | 2,548 | +39 (+1.55%) | 90,600 |
28 Nov 2023 | JPY | 2,511 | 2,529.5 | 2,458 | 2,509 | 2,509 | -2.5 (-0.10%) | 153,000 |
27 Nov 2023 | JPY | 2,535 | 2,552.5 | 2,501 | 2,511.5 | 2,511.5 | -23 (-0.91%) | 94,000 |
24 Nov 2023 | JPY | 2,532.5 | 2,549.5 | 2,528 | 2,534.5 | 2,534.5 | +2.5 (+0.10%) | 60,600 |
22 Nov 2023 | JPY | 2,551 | 2,574 | 2,532 | 2,532 | 2,532 | -18.5 (-0.73%) | 80,800 |
21 Nov 2023 | JPY | 2,514.5 | 2,556.5 | 2,506.5 | 2,550.5 | 2,550.5 | +31.5 (+1.25%) | 110,200 |