Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 2,840.5 | 2,927 | 2,810 | 2,918 | 2,918 | +49.5 (+1.73%) | 709,700 |
29 Dec 2023 | JPY | 2,852 | 2,870.5 | 2,840 | 2,868.5 | 2,868.5 | +5 (+0.17%) | 420,300 |
28 Dec 2023 | JPY | 2,867.5 | 2,886 | 2,834 | 2,863.5 | 2,863.5 | +9.5 (+0.33%) | 257,600 |
27 Dec 2023 | JPY | 2,850 | 2,869.5 | 2,841 | 2,854 | 2,854 | +26.5 (+0.94%) | 525,500 |
26 Dec 2023 | JPY | 2,814 | 2,842 | 2,811.5 | 2,827.5 | 2,827.5 | +28 (+1.00%) | 437,000 |
25 Dec 2023 | JPY | 2,813.5 | 2,831 | 2,791 | 2,799.5 | 2,799.5 | +6.5 (+0.23%) | 177,700 |
22 Dec 2023 | JPY | 2,795 | 2,813.5 | 2,773 | 2,793 | 2,793 | +1 (+0.04%) | 493,600 |
21 Dec 2023 | JPY | 2,805 | 2,822 | 2,774 | 2,792 | 2,792 | -58 (-2.04%) | 581,600 |
20 Dec 2023 | JPY | 2,830 | 2,874 | 2,821 | 2,850 | 2,850 | +14 (+0.49%) | 697,100 |
19 Dec 2023 | JPY | 2,838 | 2,860 | 2,783.5 | 2,836 | 2,836 | +48 (+1.72%) | 607,800 |
18 Dec 2023 | JPY | 2,778 | 2,799.5 | 2,748 | 2,788 | 2,788 | +8 (+0.29%) | 775,200 |
15 Dec 2023 | JPY | 2,771 | 2,811.5 | 2,750.5 | 2,780 | 2,780 | +39.5 (+1.44%) | 943,000 |
14 Dec 2023 | JPY | 2,780.5 | 2,787.5 | 2,735 | 2,740.5 | 2,740.5 | -42 (-1.51%) | 959,200 |
13 Dec 2023 | JPY | 2,759.5 | 2,790 | 2,759.5 | 2,782.5 | 2,782.5 | +9 (+0.32%) | 481,500 |
12 Dec 2023 | JPY | 2,837 | 2,843 | 2,755.5 | 2,773.5 | 2,773.5 | -22.5 (-0.80%) | 574,900 |
11 Dec 2023 | JPY | 2,792 | 2,843.5 | 2,780 | 2,796 | 2,796 | -14 (-0.50%) | 590,500 |
8 Dec 2023 | JPY | 2,829.5 | 2,851 | 2,779 | 2,810 | 2,810 | -19 (-0.67%) | 1,054,700 |
7 Dec 2023 | JPY | 2,865 | 2,876.5 | 2,824.5 | 2,829 | 2,829 | -22 (-0.77%) | 623,100 |
6 Dec 2023 | JPY | 2,811 | 2,856.5 | 2,791 | 2,851 | 2,851 | +106.5 (+3.88%) | 668,100 |
5 Dec 2023 | JPY | 2,788.5 | 2,812.5 | 2,743.5 | 2,744.5 | 2,744.5 | -44 (-1.58%) | 729,800 |
4 Dec 2023 | JPY | 2,789 | 2,800.5 | 2,744.5 | 2,788.5 | 2,788.5 | -42.5 (-1.50%) | 802,000 |
1 Dec 2023 | JPY | 2,869 | 2,869 | 2,821.5 | 2,831 | 2,831 | -35.5 (-1.24%) | 571,100 |
30 Nov 2023 | JPY | 2,843 | 2,876 | 2,828.5 | 2,866.5 | 2,866.5 | +41 (+1.45%) | 973,300 |
29 Nov 2023 | JPY | 2,860 | 2,862 | 2,819.5 | 2,825.5 | 2,825.5 | +4 (+0.14%) | 475,400 |
28 Nov 2023 | JPY | 2,850 | 2,853 | 2,811.5 | 2,821.5 | 2,821.5 | -24.5 (-0.86%) | 569,900 |
27 Nov 2023 | JPY | 2,858 | 2,887.5 | 2,833.5 | 2,846 | 2,846 | -36.5 (-1.27%) | 762,000 |
24 Nov 2023 | JPY | 2,909 | 2,923 | 2,862 | 2,882.5 | 2,882.5 | +18 (+0.63%) | 677,000 |
22 Nov 2023 | JPY | 2,893 | 2,918 | 2,850 | 2,864.5 | 2,864.5 | -10.5 (-0.37%) | 699,000 |
21 Nov 2023 | JPY | 2,850 | 2,884 | 2,817.5 | 2,875 | 2,875 | +12.5 (+0.44%) | 679,100 |
20 Nov 2023 | JPY | 2,870 | 2,906 | 2,849 | 2,862.5 | 2,862.5 | -11 (-0.38%) | 724,900 |