Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | JPY | 1,703 | 1,703 | 1,678 | 1,692 | 1,692 | 0.0 (0.0%) | 109,100 |
5 Jan 2024 | JPY | 1,673 | 1,692 | 1,668 | 1,692 | 1,692 | +19 (+1.14%) | 115,000 |
4 Jan 2024 | JPY | 1,632 | 1,673 | 1,616 | 1,673 | 1,673 | +41 (+2.51%) | 88,800 |
29 Dec 2023 | JPY | 1,633 | 1,647 | 1,620 | 1,632 | 1,632 | -8 (-0.49%) | 94,100 |
28 Dec 2023 | JPY | 1,634 | 1,649 | 1,634 | 1,640 | 1,640 | -5 (-0.30%) | 73,300 |
27 Dec 2023 | JPY | 1,637 | 1,653 | 1,635 | 1,645 | 1,645 | +7 (+0.43%) | 123,500 |
26 Dec 2023 | JPY | 1,644 | 1,652 | 1,631 | 1,638 | 1,638 | -1 (-0.06%) | 103,200 |
25 Dec 2023 | JPY | 1,679 | 1,679 | 1,639 | 1,639 | 1,639 | -18 (-1.09%) | 77,400 |
22 Dec 2023 | JPY | 1,657 | 1,672 | 1,654 | 1,657 | 1,657 | 0.0 (0.0%) | 85,800 |
21 Dec 2023 | JPY | 1,660 | 1,665 | 1,644 | 1,657 | 1,657 | -9 (-0.54%) | 121,500 |
20 Dec 2023 | JPY | 1,666 | 1,679 | 1,657 | 1,666 | 1,666 | -23 (-1.36%) | 151,200 |
19 Dec 2023 | JPY | 1,705 | 1,713 | 1,688 | 1,689 | 1,689 | -12 (-0.71%) | 117,900 |
18 Dec 2023 | JPY | 1,695 | 1,710 | 1,663 | 1,701 | 1,701 | -33 (-1.90%) | 161,500 |
15 Dec 2023 | JPY | 1,765 | 1,773 | 1,731 | 1,734 | 1,734 | -31 (-1.76%) | 165,200 |
14 Dec 2023 | JPY | 1,770 | 1,772 | 1,747 | 1,765 | 1,765 | -17 (-0.95%) | 118,500 |
13 Dec 2023 | JPY | 1,779 | 1,791 | 1,773 | 1,782 | 1,782 | +5 (+0.28%) | 75,400 |
12 Dec 2023 | JPY | 1,808 | 1,808 | 1,776 | 1,777 | 1,777 | -18 (-1.00%) | 90,700 |
11 Dec 2023 | JPY | 1,769 | 1,801 | 1,760 | 1,795 | 1,795 | +39 (+2.22%) | 87,400 |
8 Dec 2023 | JPY | 1,767 | 1,798 | 1,726 | 1,756 | 1,756 | -51 (-2.82%) | 165,200 |
7 Dec 2023 | JPY | 1,798 | 1,808 | 1,789 | 1,807 | 1,807 | -11 (-0.61%) | 74,700 |
6 Dec 2023 | JPY | 1,789 | 1,825 | 1,780 | 1,818 | 1,818 | +37 (+2.08%) | 108,200 |
5 Dec 2023 | JPY | 1,780 | 1,799 | 1,776 | 1,781 | 1,781 | +1 (+0.06%) | 89,300 |
4 Dec 2023 | JPY | 1,770 | 1,781 | 1,746 | 1,780 | 1,780 | -6 (-0.34%) | 99,000 |
1 Dec 2023 | JPY | 1,772 | 1,789 | 1,765 | 1,786 | 1,786 | +9 (+0.51%) | 77,800 |
30 Nov 2023 | JPY | 1,754 | 1,779 | 1,740 | 1,777 | 1,777 | +35 (+2.01%) | 158,700 |
29 Nov 2023 | JPY | 1,761 | 1,770 | 1,733 | 1,742 | 1,742 | -24 (-1.36%) | 56,700 |
28 Nov 2023 | JPY | 1,749 | 1,768 | 1,746 | 1,766 | 1,766 | +26 (+1.49%) | 53,100 |
27 Nov 2023 | JPY | 1,765 | 1,769 | 1,740 | 1,740 | 1,740 | -19 (-1.08%) | 45,100 |
24 Nov 2023 | JPY | 1,766 | 1,774 | 1,753 | 1,759 | 1,759 | 0.0 (0.0%) | 44,700 |
22 Nov 2023 | JPY | 1,754 | 1,768 | 1,751 | 1,759 | 1,759 | +4 (+0.23%) | 27,800 |