Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 8,297 | 8,588 | 8,174 | 8,574 | 8,574 | +266 (+3.20%) | 1,026,700 |
29 Dec 2023 | JPY | 8,300 | 8,372 | 8,242 | 8,308 | 8,308 | -12 (-0.14%) | 689,900 |
28 Dec 2023 | JPY | 8,306 | 8,383 | 8,301 | 8,320 | 8,320 | -103 (-1.22%) | 436,400 |
27 Dec 2023 | JPY | 8,421 | 8,423 | 8,421 | 8,423 | 8,423 | +58 (+0.69%) | 322,600 |
26 Dec 2023 | JPY | 8,411 | 8,430 | 8,318 | 8,365 | 8,365 | +11 (+0.13%) | 299,300 |
25 Dec 2023 | JPY | 8,431 | 8,431 | 8,326 | 8,354 | 8,354 | +22 (+0.26%) | 249,500 |
22 Dec 2023 | JPY | 8,293 | 8,399 | 8,290 | 8,332 | 8,332 | +25 (+0.30%) | 400,000 |
21 Dec 2023 | JPY | 8,441 | 8,466 | 8,307 | 8,307 | 8,307 | -297 (-3.45%) | 704,600 |
20 Dec 2023 | JPY | 8,533 | 8,699 | 8,491 | 8,604 | 8,604 | +155 (+1.83%) | 933,600 |
19 Dec 2023 | JPY | 8,335 | 8,464 | 8,234 | 8,449 | 8,449 | +57 (+0.68%) | 765,900 |
18 Dec 2023 | JPY | 8,283 | 8,412 | 8,174 | 8,392 | 8,392 | +211 (+2.58%) | 1,206,500 |
15 Dec 2023 | JPY | 7,985 | 8,212 | 7,954 | 8,181 | 8,181 | +286 (+3.62%) | 1,507,500 |
14 Dec 2023 | JPY | 8,110 | 8,130 | 7,845 | 7,895 | 7,895 | -244 (-3.00%) | 1,113,700 |
13 Dec 2023 | JPY | 8,268 | 8,279 | 8,090 | 8,139 | 8,139 | -141 (-1.70%) | 696,500 |
12 Dec 2023 | JPY | 8,400 | 8,400 | 8,258 | 8,280 | 8,280 | -60 (-0.72%) | 710,900 |
11 Dec 2023 | JPY | 8,258 | 8,388 | 8,231 | 8,340 | 8,340 | +226 (+2.79%) | 747,500 |
8 Dec 2023 | JPY | 8,380 | 8,380 | 8,037 | 8,114 | 8,114 | -416 (-4.88%) | 1,534,400 |
7 Dec 2023 | JPY | 8,537 | 8,602 | 8,446 | 8,530 | 8,530 | -7 (-0.08%) | 958,800 |
6 Dec 2023 | JPY | 8,319 | 8,537 | 8,306 | 8,537 | 8,537 | +253 (+3.05%) | 779,300 |
5 Dec 2023 | JPY | 8,207 | 8,300 | 8,176 | 8,284 | 8,284 | +108 (+1.32%) | 818,300 |
4 Dec 2023 | JPY | 8,151 | 8,231 | 8,075 | 8,176 | 8,176 | -57 (-0.69%) | 679,400 |
1 Dec 2023 | JPY | 8,281 | 8,291 | 8,194 | 8,233 | 8,233 | +43 (+0.53%) | 606,000 |
30 Nov 2023 | JPY | 8,080 | 8,201 | 8,039 | 8,190 | 8,190 | +43 (+0.53%) | 1,518,200 |
29 Nov 2023 | JPY | 8,250 | 8,285 | 8,111 | 8,147 | 8,147 | -169 (-2.03%) | 1,027,900 |
28 Nov 2023 | JPY | 8,431 | 8,449 | 8,270 | 8,316 | 8,316 | -135 (-1.60%) | 958,800 |
27 Nov 2023 | JPY | 8,511 | 8,518 | 8,407 | 8,451 | 8,451 | -60 (-0.70%) | 531,000 |
24 Nov 2023 | JPY | 8,522 | 8,532 | 8,443 | 8,511 | 8,511 | +96 (+1.14%) | 612,300 |
22 Nov 2023 | JPY | 8,355 | 8,469 | 8,316 | 8,415 | 8,415 | +78 (+0.94%) | 514,700 |
21 Nov 2023 | JPY | 8,450 | 8,495 | 8,337 | 8,337 | 8,337 | -160 (-1.88%) | 772,400 |
20 Nov 2023 | JPY | 8,681 | 8,759 | 8,485 | 8,497 | 8,497 | -213 (-2.45%) | 626,200 |