Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,868 | 1,877 | 1,845 | 1,845 | 1,845 | -23 (-1.23%) | 139,800 |
4 Jan 2024 | JPY | 1,877 | 1,877 | 1,821 | 1,868 | 1,868 | -20 (-1.06%) | 153,700 |
29 Dec 2023 | JPY | 1,879 | 1,896 | 1,871 | 1,888 | 1,888 | +8 (+0.43%) | 123,800 |
28 Dec 2023 | JPY | 1,874 | 1,883 | 1,858 | 1,880 | 1,880 | -4 (-0.21%) | 86,900 |
27 Dec 2023 | JPY | 1,843 | 1,884 | 1,841 | 1,884 | 1,884 | +33 (+1.78%) | 169,300 |
26 Dec 2023 | JPY | 1,880 | 1,882 | 1,848 | 1,851 | 1,851 | -17 (-0.91%) | 146,000 |
25 Dec 2023 | JPY | 1,889 | 1,889 | 1,857 | 1,868 | 1,868 | -21 (-1.11%) | 113,500 |
22 Dec 2023 | JPY | 1,901 | 1,907 | 1,876 | 1,889 | 1,889 | 0.0 (0.0%) | 152,900 |
21 Dec 2023 | JPY | 1,921 | 1,926 | 1,886 | 1,889 | 1,889 | -44 (-2.28%) | 152,500 |
20 Dec 2023 | JPY | 1,952 | 1,959 | 1,930 | 1,933 | 1,933 | -20 (-1.02%) | 161,200 |
19 Dec 2023 | JPY | 1,937 | 1,964 | 1,932 | 1,953 | 1,953 | +17 (+0.88%) | 90,200 |
18 Dec 2023 | JPY | 1,951 | 1,953 | 1,925 | 1,936 | 1,936 | -36 (-1.83%) | 118,500 |
15 Dec 2023 | JPY | 1,960 | 1,978 | 1,944 | 1,972 | 1,972 | -11 (-0.55%) | 126,700 |
14 Dec 2023 | JPY | 2,000 | 2,020 | 1,977 | 1,983 | 1,983 | -8 (-0.40%) | 87,400 |
13 Dec 2023 | JPY | 1,964 | 1,997 | 1,964 | 1,991 | 1,991 | +33 (+1.69%) | 110,500 |
12 Dec 2023 | JPY | 1,968 | 1,975 | 1,947 | 1,958 | 1,958 | -10 (-0.51%) | 114,600 |
11 Dec 2023 | JPY | 1,960 | 1,971 | 1,936 | 1,968 | 1,968 | +8 (+0.41%) | 122,700 |
8 Dec 2023 | JPY | 1,966 | 1,986 | 1,948 | 1,960 | 1,960 | -14 (-0.71%) | 99,700 |
7 Dec 2023 | JPY | 1,995 | 2,019 | 1,970 | 1,974 | 1,974 | -37 (-1.84%) | 124,700 |
6 Dec 2023 | JPY | 1,995 | 2,026 | 1,991 | 2,011 | 2,011 | +17 (+0.85%) | 141,200 |
5 Dec 2023 | JPY | 2,005 | 2,018 | 1,978 | 1,994 | 1,994 | +7 (+0.35%) | 235,400 |
4 Dec 2023 | JPY | 1,974 | 1,987 | 1,950 | 1,987 | 1,987 | +20 (+1.02%) | 137,800 |
1 Dec 2023 | JPY | 1,980 | 2,005 | 1,960 | 1,967 | 1,967 | +8 (+0.41%) | 197,500 |
30 Nov 2023 | JPY | 1,975 | 1,975 | 1,929 | 1,959 | 1,959 | -16 (-0.81%) | 161,300 |
29 Nov 2023 | JPY | 1,962 | 1,988 | 1,949 | 1,975 | 1,975 | +3 (+0.15%) | 194,400 |
28 Nov 2023 | JPY | 1,926 | 1,996 | 1,923 | 1,972 | 1,972 | +48 (+2.49%) | 346,800 |
27 Nov 2023 | JPY | 1,918 | 1,962 | 1,915 | 1,924 | 1,924 | +36 (+1.91%) | 243,400 |
24 Nov 2023 | JPY | 1,908 | 1,909 | 1,868 | 1,888 | 1,888 | 0.0 (0.0%) | 159,300 |
22 Nov 2023 | JPY | 1,788 | 1,888 | 1,784 | 1,888 | 1,888 | +108 (+6.07%) | 471,100 |
21 Nov 2023 | JPY | 1,783 | 1,785 | 1,736 | 1,780 | 1,780 | -6 (-0.34%) | 395,400 |