Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,883 | 1,883 | 1,830 | 1,830 | 1,830 | +7 (+0.38%) | 1,700 |
29 Dec 2023 | JPY | 1,801 | 1,823 | 1,801 | 1,823 | 1,823 | +19 (+1.05%) | 1,500 |
28 Dec 2023 | JPY | 1,802 | 1,804 | 1,802 | 1,804 | 1,804 | -16 (-0.88%) | 500 |
27 Dec 2023 | JPY | 1,811 | 1,820 | 1,801 | 1,820 | 1,820 | +3 (+0.17%) | 4,000 |
26 Dec 2023 | JPY | 1,823 | 1,823 | 1,815 | 1,817 | 1,817 | -1 (-0.06%) | 500 |
25 Dec 2023 | JPY | 1,846 | 1,846 | 1,811 | 1,818 | 1,818 | +8 (+0.44%) | 2,200 |
22 Dec 2023 | JPY | 1,813 | 1,820 | 1,810 | 1,810 | 1,810 | -9 (-0.49%) | 2,500 |
21 Dec 2023 | JPY | 1,829 | 1,829 | 1,810 | 1,819 | 1,819 | -10 (-0.55%) | 3,500 |
20 Dec 2023 | JPY | 1,870 | 1,870 | 1,829 | 1,829 | 1,829 | -1 (-0.05%) | 1,000 |
19 Dec 2023 | JPY | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | +5 (+0.27%) | 100 |
18 Dec 2023 | JPY | 1,850 | 1,850 | 1,814 | 1,825 | 1,825 | -17 (-0.92%) | 2,800 |
15 Dec 2023 | JPY | 1,854 | 1,874 | 1,824 | 1,842 | 1,842 | -43 (-2.28%) | 3,100 |
14 Dec 2023 | JPY | 1,893 | 1,895 | 1,854 | 1,885 | 1,885 | +29 (+1.56%) | 5,300 |
13 Dec 2023 | JPY | 1,854 | 1,870 | 1,851 | 1,856 | 1,856 | +6 (+0.32%) | 7,500 |
12 Dec 2023 | JPY | 1,860 | 1,860 | 1,835 | 1,850 | 1,850 | +23 (+1.26%) | 8,200 |
11 Dec 2023 | JPY | 1,821 | 1,848 | 1,821 | 1,827 | 1,827 | +14 (+0.77%) | 3,000 |
8 Dec 2023 | JPY | 1,812 | 1,823 | 1,812 | 1,813 | 1,813 | -5 (-0.28%) | 1,200 |
7 Dec 2023 | JPY | 1,812 | 1,822 | 1,812 | 1,818 | 1,818 | -6 (-0.33%) | 700 |
6 Dec 2023 | JPY | 1,817 | 1,825 | 1,812 | 1,824 | 1,824 | +14 (+0.77%) | 1,300 |
5 Dec 2023 | JPY | 1,805 | 1,811 | 1,791 | 1,810 | 1,810 | +2 (+0.11%) | 3,200 |
4 Dec 2023 | JPY | 1,815 | 1,815 | 1,808 | 1,808 | 1,808 | -3 (-0.17%) | 600 |
1 Dec 2023 | JPY | 1,818 | 1,820 | 1,802 | 1,811 | 1,811 | +1 (+0.06%) | 2,300 |
30 Nov 2023 | JPY | 1,810 | 1,817 | 1,810 | 1,810 | 1,810 | -1 (-0.06%) | 5,000 |
29 Nov 2023 | JPY | 1,800 | 1,818 | 1,800 | 1,811 | 1,811 | +1 (+0.06%) | 1,200 |
28 Nov 2023 | JPY | 1,811 | 1,818 | 1,784 | 1,810 | 1,810 | -1 (-0.06%) | 15,700 |
27 Nov 2023 | JPY | 1,810 | 1,820 | 1,810 | 1,811 | 1,811 | -4 (-0.22%) | 2,500 |
24 Nov 2023 | JPY | 1,825 | 1,825 | 1,810 | 1,815 | 1,815 | +2 (+0.11%) | 3,900 |
22 Nov 2023 | JPY | 1,812 | 1,820 | 1,811 | 1,813 | 1,813 | +1 (+0.06%) | 1,600 |
21 Nov 2023 | JPY | 1,815 | 1,824 | 1,811 | 1,812 | 1,812 | +2 (+0.11%) | 700 |
20 Nov 2023 | JPY | 1,822 | 1,850 | 1,774 | 1,810 | 1,810 | 0.0 (0.0%) | 11,300 |