Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | JPY | 5,970 | 6,020 | 5,864 | 5,864 | 5,864 | -90 (-1.51%) | 4,274,400 |
17 Jan 2024 | JPY | 5,902 | 6,114 | 5,886 | 5,954 | 5,954 | +44 (+0.74%) | 5,650,600 |
16 Jan 2024 | JPY | 5,950 | 5,983 | 5,902 | 5,910 | 5,910 | -7 (-0.12%) | 3,062,300 |
15 Jan 2024 | JPY | 5,817 | 5,919 | 5,796 | 5,917 | 5,917 | +100 (+1.72%) | 1,234,500 |
12 Jan 2024 | JPY | 5,776 | 5,824 | 5,740 | 5,817 | 5,817 | +124 (+2.18%) | 6,051,500 |
11 Jan 2024 | JPY | 5,586 | 5,729 | 5,571 | 5,693 | 5,693 | +197 (+3.58%) | 5,922,100 |
10 Jan 2024 | JPY | 5,440 | 5,508 | 5,430 | 5,496 | 5,496 | +71 (+1.31%) | 3,182,700 |
9 Jan 2024 | JPY | 5,498 | 5,526 | 5,385 | 5,425 | 5,425 | -18 (-0.33%) | 3,147,400 |
5 Jan 2024 | JPY | 5,443 | 5,511 | 5,421 | 5,443 | 5,443 | +38 (+0.70%) | 3,166,000 |
4 Jan 2024 | JPY | 5,301 | 5,405 | 5,227 | 5,405 | 5,405 | +107 (+2.02%) | 3,582,700 |
29 Dec 2023 | JPY | 5,315 | 5,364 | 5,263 | 5,298 | 5,298 | -23 (-0.43%) | 3,358,300 |
28 Dec 2023 | JPY | 5,280 | 5,328 | 5,269 | 5,321 | 5,321 | +9 (+0.17%) | 1,908,000 |
27 Dec 2023 | JPY | 5,268 | 5,313 | 5,267 | 5,312 | 5,312 | +75 (+1.43%) | 3,259,600 |
26 Dec 2023 | JPY | 5,216 | 5,240 | 5,187 | 5,237 | 5,237 | +25 (+0.48%) | 2,219,300 |
25 Dec 2023 | JPY | 5,246 | 5,255 | 5,193 | 5,212 | 5,212 | +1 (+0.02%) | 1,410,100 |
22 Dec 2023 | JPY | 5,168 | 5,219 | 5,166 | 5,211 | 5,211 | +65 (+1.26%) | 2,803,200 |
21 Dec 2023 | JPY | 5,126 | 5,153 | 5,108 | 5,146 | 5,146 | -49 (-0.94%) | 2,080,600 |
20 Dec 2023 | JPY | 5,155 | 5,231 | 5,148 | 5,195 | 5,195 | +66 (+1.29%) | 3,279,500 |
19 Dec 2023 | JPY | 5,042 | 5,160 | 5,012 | 5,129 | 5,129 | +45 (+0.89%) | 3,674,000 |
18 Dec 2023 | JPY | 5,080 | 5,097 | 5,025 | 5,084 | 5,084 | -39 (-0.76%) | 3,220,600 |
15 Dec 2023 | JPY | 5,160 | 5,186 | 5,106 | 5,123 | 5,123 | +28 (+0.55%) | 4,922,000 |
14 Dec 2023 | JPY | 5,150 | 5,184 | 5,064 | 5,095 | 5,095 | -114 (-2.19%) | 3,687,500 |
13 Dec 2023 | JPY | 5,183 | 5,215 | 5,158 | 5,209 | 5,209 | +15 (+0.29%) | 2,735,200 |
12 Dec 2023 | JPY | 5,294 | 5,299 | 5,194 | 5,194 | 5,194 | -44 (-0.84%) | 3,228,100 |
11 Dec 2023 | JPY | 5,158 | 5,239 | 5,141 | 5,238 | 5,238 | +213 (+4.24%) | 4,937,400 |
8 Dec 2023 | JPY | 5,163 | 5,164 | 5,004 | 5,025 | 5,025 | -180 (-3.46%) | 7,356,400 |
7 Dec 2023 | JPY | 5,256 | 5,266 | 5,175 | 5,205 | 5,205 | -107 (-2.01%) | 3,735,800 |
6 Dec 2023 | JPY | 5,219 | 5,320 | 5,202 | 5,312 | 5,312 | +107 (+2.06%) | 3,948,900 |
5 Dec 2023 | JPY | 5,262 | 5,286 | 5,185 | 5,205 | 5,205 | -72 (-1.36%) | 5,019,700 |
4 Dec 2023 | JPY | 5,390 | 5,390 | 5,277 | 5,277 | 5,277 | -168 (-3.09%) | 4,453,700 |