Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 2,999 | 3,015 | 2,943 | 2,947 | 2,947 | -50 (-1.67%) | 27,400 |
22 Dec 2023 | JPY | 3,000 | 3,005 | 2,978 | 2,997 | 2,997 | -8 (-0.27%) | 22,700 |
21 Dec 2023 | JPY | 3,020 | 3,030 | 2,998 | 3,005 | 3,005 | -25 (-0.83%) | 23,600 |
20 Dec 2023 | JPY | 3,000 | 3,040 | 3,000 | 3,030 | 3,030 | -5 (-0.16%) | 32,700 |
19 Dec 2023 | JPY | 2,996 | 3,040 | 2,993 | 3,035 | 3,035 | +50 (+1.68%) | 38,900 |
18 Dec 2023 | JPY | 2,960 | 2,990 | 2,933 | 2,985 | 2,985 | 0.0 (0.0%) | 24,800 |
15 Dec 2023 | JPY | 3,040 | 3,040 | 2,961 | 2,985 | 2,985 | -45 (-1.49%) | 51,800 |
14 Dec 2023 | JPY | 3,070 | 3,090 | 3,000 | 3,030 | 3,030 | -40 (-1.30%) | 37,500 |
13 Dec 2023 | JPY | 3,070 | 3,090 | 3,040 | 3,070 | 3,070 | 0.0 (0.0%) | 42,100 |
12 Dec 2023 | JPY | 3,065 | 3,085 | 3,060 | 3,070 | 3,070 | +25 (+0.82%) | 39,500 |
11 Dec 2023 | JPY | 3,030 | 3,050 | 3,020 | 3,045 | 3,045 | +25 (+0.83%) | 25,200 |
8 Dec 2023 | JPY | 3,050 | 3,070 | 3,010 | 3,020 | 3,020 | 0.0 (0.0%) | 58,600 |
7 Dec 2023 | JPY | 2,993 | 3,035 | 2,993 | 3,020 | 3,020 | +23 (+0.77%) | 47,500 |
6 Dec 2023 | JPY | 2,924 | 2,999 | 2,909 | 2,997 | 2,997 | +84 (+2.88%) | 94,200 |
5 Dec 2023 | JPY | 2,918 | 2,960 | 2,912 | 2,913 | 2,913 | -21 (-0.72%) | 68,900 |
4 Dec 2023 | JPY | 2,891 | 2,944 | 2,885 | 2,934 | 2,934 | +10 (+0.34%) | 48,900 |
1 Dec 2023 | JPY | 2,928 | 2,945 | 2,907 | 2,924 | 2,924 | -35 (-1.18%) | 70,600 |
30 Nov 2023 | JPY | 2,942 | 2,989 | 2,941 | 2,959 | 2,959 | +10 (+0.34%) | 70,300 |
29 Nov 2023 | JPY | 2,931 | 2,959 | 2,931 | 2,949 | 2,949 | -1 (-0.03%) | 39,400 |
28 Nov 2023 | JPY | 2,983 | 2,989 | 2,942 | 2,950 | 2,950 | -48 (-1.60%) | 51,600 |
27 Nov 2023 | JPY | 3,030 | 3,030 | 2,992 | 2,998 | 2,998 | -17 (-0.56%) | 22,500 |
24 Nov 2023 | JPY | 3,065 | 3,065 | 2,991 | 3,015 | 3,015 | -20 (-0.66%) | 76,900 |
22 Nov 2023 | JPY | 3,055 | 3,075 | 3,035 | 3,035 | 3,035 | -50 (-1.62%) | 21,000 |
21 Nov 2023 | JPY | 3,080 | 3,100 | 3,050 | 3,085 | 3,085 | -5 (-0.16%) | 28,700 |
20 Nov 2023 | JPY | 3,100 | 3,120 | 3,055 | 3,090 | 3,090 | 0.0 (0.0%) | 46,900 |
17 Nov 2023 | JPY | 3,005 | 3,115 | 3,000 | 3,090 | 3,090 | +80 (+2.66%) | 85,300 |
16 Nov 2023 | JPY | 3,010 | 3,065 | 2,989 | 3,010 | 3,010 | +30 (+1.01%) | 109,800 |
15 Nov 2023 | JPY | 2,974 | 3,085 | 2,974 | 2,980 | 2,980 | +55 (+1.88%) | 176,900 |
14 Nov 2023 | JPY | 2,942 | 2,954 | 2,906 | 2,925 | 2,925 | -21 (-0.71%) | 46,900 |
13 Nov 2023 | JPY | 3,015 | 3,015 | 2,929 | 2,946 | 2,946 | -54 (-1.80%) | 20,300 |