Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 2,062 | 2,094.5 | 2,060 | 2,094.5 | 2,094.5 | +30 (+1.45%) | 180,500 |
25 Dec 2023 | JPY | 2,113.5 | 2,113.5 | 2,062.5 | 2,064.5 | 2,064.5 | -24 (-1.15%) | 116,700 |
22 Dec 2023 | JPY | 2,090 | 2,098 | 2,068 | 2,088.5 | 2,088.5 | -0.5 (-0.02%) | 121,800 |
21 Dec 2023 | JPY | 2,130 | 2,143.5 | 2,084.5 | 2,089 | 2,089 | -84 (-3.87%) | 234,500 |
20 Dec 2023 | JPY | 2,167 | 2,194 | 2,166.5 | 2,173 | 2,173 | +27 (+1.26%) | 208,200 |
19 Dec 2023 | JPY | 2,181 | 2,181 | 2,110 | 2,146 | 2,146 | -31.5 (-1.45%) | 334,900 |
18 Dec 2023 | JPY | 2,190 | 2,212.5 | 2,159.5 | 2,177.5 | 2,177.5 | -32 (-1.45%) | 302,500 |
15 Dec 2023 | JPY | 2,188 | 2,218.5 | 2,166.5 | 2,209.5 | 2,209.5 | +48 (+2.22%) | 334,300 |
14 Dec 2023 | JPY | 2,160.5 | 2,189.5 | 2,157 | 2,161.5 | 2,161.5 | -7.5 (-0.35%) | 201,800 |
13 Dec 2023 | JPY | 2,187 | 2,187 | 2,166 | 2,169 | 2,169 | +2 (+0.09%) | 179,200 |
12 Dec 2023 | JPY | 2,182.5 | 2,190 | 2,165 | 2,167 | 2,167 | +4 (+0.18%) | 199,600 |
11 Dec 2023 | JPY | 2,200 | 2,211 | 2,153 | 2,163 | 2,163 | -14 (-0.64%) | 266,500 |
8 Dec 2023 | JPY | 2,224 | 2,224 | 2,161 | 2,177 | 2,177 | -32.5 (-1.47%) | 400,800 |
7 Dec 2023 | JPY | 2,236.5 | 2,263 | 2,208.5 | 2,209.5 | 2,209.5 | -32 (-1.43%) | 286,700 |
6 Dec 2023 | JPY | 2,198 | 2,242 | 2,194.5 | 2,241.5 | 2,241.5 | +58 (+2.66%) | 230,100 |
5 Dec 2023 | JPY | 2,192.5 | 2,208.5 | 2,177 | 2,183.5 | 2,183.5 | -22.5 (-1.02%) | 277,500 |
4 Dec 2023 | JPY | 2,204 | 2,219.5 | 2,180 | 2,206 | 2,206 | +20.5 (+0.94%) | 226,200 |
1 Dec 2023 | JPY | 2,200 | 2,208 | 2,178.5 | 2,185.5 | 2,185.5 | -7.5 (-0.34%) | 181,500 |
30 Nov 2023 | JPY | 2,172 | 2,198 | 2,169 | 2,193 | 2,193 | +24.5 (+1.13%) | 225,200 |
29 Nov 2023 | JPY | 2,130.5 | 2,177 | 2,130.5 | 2,168.5 | 2,168.5 | +18 (+0.84%) | 158,500 |
28 Nov 2023 | JPY | 2,137 | 2,150.5 | 2,116.5 | 2,150.5 | 2,150.5 | +13.5 (+0.63%) | 157,400 |
27 Nov 2023 | JPY | 2,150 | 2,165 | 2,123.5 | 2,137 | 2,137 | -9.5 (-0.44%) | 152,800 |
24 Nov 2023 | JPY | 2,149 | 2,159.5 | 2,122 | 2,146.5 | 2,146.5 | +9 (+0.42%) | 143,400 |
22 Nov 2023 | JPY | 2,103 | 2,138 | 2,089 | 2,137.5 | 2,137.5 | +23.5 (+1.11%) | 172,800 |
21 Nov 2023 | JPY | 2,159 | 2,159 | 2,105.5 | 2,114 | 2,114 | -40 (-1.86%) | 207,000 |
20 Nov 2023 | JPY | 2,180 | 2,182.5 | 2,134 | 2,154 | 2,154 | -33 (-1.51%) | 239,900 |
17 Nov 2023 | JPY | 2,154.5 | 2,188 | 2,145 | 2,187 | 2,187 | +67 (+3.16%) | 328,600 |
16 Nov 2023 | JPY | 2,135 | 2,159 | 2,114 | 2,120 | 2,120 | -14.5 (-0.68%) | 260,600 |
15 Nov 2023 | JPY | 2,089 | 2,143 | 2,088 | 2,134.5 | 2,134.5 | +67 (+3.24%) | 287,700 |
14 Nov 2023 | JPY | 2,064.5 | 2,082.5 | 2,046 | 2,067.5 | 2,067.5 | +26.5 (+1.30%) | 145,700 |