Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | JPY | 5,051 | 5,103 | 5,039 | 5,092 | 5,092 | -15 (-0.29%) | 378,100 |
27 Dec 2023 | JPY | 5,074 | 5,116 | 5,057 | 5,107 | 5,107 | +59 (+1.17%) | 753,000 |
26 Dec 2023 | JPY | 5,037 | 5,085 | 5,001 | 5,048 | 5,048 | +10 (+0.20%) | 673,700 |
25 Dec 2023 | JPY | 5,102 | 5,126 | 5,022 | 5,038 | 5,038 | +11 (+0.22%) | 679,600 |
22 Dec 2023 | JPY | 5,003 | 5,036 | 4,983 | 5,027 | 5,027 | +58 (+1.17%) | 1,029,900 |
21 Dec 2023 | JPY | 4,959 | 5,005 | 4,933 | 4,969 | 4,969 | +31 (+0.63%) | 927,700 |
20 Dec 2023 | JPY | 4,930 | 4,988 | 4,930 | 4,938 | 4,938 | +9 (+0.18%) | 895,600 |
19 Dec 2023 | JPY | 4,926 | 4,935 | 4,890 | 4,929 | 4,929 | +51 (+1.05%) | 681,800 |
18 Dec 2023 | JPY | 4,868 | 4,893 | 4,852 | 4,878 | 4,878 | -5 (-0.10%) | 894,400 |
15 Dec 2023 | JPY | 4,839 | 4,897 | 4,802 | 4,883 | 4,883 | -5 (-0.10%) | 1,787,800 |
14 Dec 2023 | JPY | 4,873 | 4,922 | 4,819 | 4,888 | 4,888 | +14 (+0.29%) | 1,369,800 |
13 Dec 2023 | JPY | 4,922 | 4,931 | 4,860 | 4,874 | 4,874 | -34 (-0.69%) | 930,000 |
12 Dec 2023 | JPY | 4,960 | 4,977 | 4,880 | 4,908 | 4,908 | -16 (-0.32%) | 1,139,800 |
11 Dec 2023 | JPY | 4,902 | 4,939 | 4,881 | 4,924 | 4,924 | -1 (-0.02%) | 1,059,000 |
8 Dec 2023 | JPY | 4,933 | 4,979 | 4,903 | 4,925 | 4,925 | +48 (+0.98%) | 2,164,700 |
7 Dec 2023 | JPY | 4,831 | 4,899 | 4,820 | 4,877 | 4,877 | +47 (+0.97%) | 1,492,000 |
6 Dec 2023 | JPY | 4,767 | 4,848 | 4,752 | 4,830 | 4,830 | +64 (+1.34%) | 936,600 |
5 Dec 2023 | JPY | 4,820 | 4,842 | 4,761 | 4,766 | 4,766 | -33 (-0.69%) | 770,000 |
4 Dec 2023 | JPY | 4,779 | 4,811 | 4,762 | 4,799 | 4,799 | +36 (+0.76%) | 876,400 |
1 Dec 2023 | JPY | 4,810 | 4,845 | 4,763 | 4,763 | 4,763 | 0.0 (0.0%) | 1,158,100 |
30 Nov 2023 | JPY | 4,777 | 4,799 | 4,714 | 4,763 | 4,763 | -24 (-0.50%) | 2,342,000 |
29 Nov 2023 | JPY | 4,805 | 4,839 | 4,773 | 4,787 | 4,787 | -8 (-0.17%) | 1,187,200 |
28 Nov 2023 | JPY | 4,822 | 4,835 | 4,738 | 4,795 | 4,795 | -46 (-0.95%) | 1,194,600 |
27 Nov 2023 | JPY | 4,875 | 4,942 | 4,833 | 4,841 | 4,841 | -31 (-0.64%) | 1,355,500 |
24 Nov 2023 | JPY | 4,821 | 4,883 | 4,801 | 4,872 | 4,872 | +112 (+2.35%) | 1,433,400 |
22 Nov 2023 | JPY | 4,735 | 4,785 | 4,720 | 4,760 | 4,760 | +27 (+0.57%) | 1,037,000 |
21 Nov 2023 | JPY | 4,704 | 4,744 | 4,623 | 4,733 | 4,733 | 0.0 (0.0%) | 1,613,400 |
20 Nov 2023 | JPY | 4,715 | 4,778 | 4,705 | 4,733 | 4,733 | -34 (-0.71%) | 1,174,500 |
17 Nov 2023 | JPY | 4,755 | 4,784 | 4,736 | 4,767 | 4,767 | +43 (+0.91%) | 1,193,900 |
16 Nov 2023 | JPY | 4,802 | 4,857 | 4,701 | 4,724 | 4,724 | -121 (-2.50%) | 1,473,900 |