Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 3,218 | 3,233 | 3,201 | 3,222 | 3,222 | +6 (+0.19%) | 113,600 |
28 Dec 2023 | JPY | 3,205 | 3,231 | 3,202 | 3,216 | 3,216 | -17 (-0.53%) | 134,700 |
27 Dec 2023 | JPY | 3,240 | 3,240 | 3,219 | 3,233 | 3,233 | 0.0 (0.0%) | 117,000 |
26 Dec 2023 | JPY | 3,243 | 3,243 | 3,209 | 3,233 | 3,233 | +5 (+0.15%) | 107,500 |
25 Dec 2023 | JPY | 3,262 | 3,262 | 3,213 | 3,228 | 3,228 | -6 (-0.19%) | 63,000 |
22 Dec 2023 | JPY | 3,264 | 3,273 | 3,217 | 3,234 | 3,234 | -1 (-0.03%) | 161,700 |
21 Dec 2023 | JPY | 3,270 | 3,291 | 3,231 | 3,235 | 3,235 | -25 (-0.77%) | 199,400 |
20 Dec 2023 | JPY | 3,259 | 3,286 | 3,241 | 3,260 | 3,260 | +1 (+0.03%) | 234,900 |
19 Dec 2023 | JPY | 3,290 | 3,309 | 3,236 | 3,259 | 3,259 | -29 (-0.88%) | 239,900 |
18 Dec 2023 | JPY | 3,264 | 3,300 | 3,250 | 3,288 | 3,288 | -14 (-0.42%) | 203,700 |
15 Dec 2023 | JPY | 3,293 | 3,351 | 3,278 | 3,302 | 3,302 | +10 (+0.30%) | 345,300 |
14 Dec 2023 | JPY | 3,306 | 3,324 | 3,240 | 3,292 | 3,292 | -14 (-0.42%) | 199,400 |
13 Dec 2023 | JPY | 3,340 | 3,356 | 3,284 | 3,306 | 3,306 | -14 (-0.42%) | 290,800 |
12 Dec 2023 | JPY | 3,320 | 3,340 | 3,307 | 3,320 | 3,320 | +3 (+0.09%) | 301,800 |
11 Dec 2023 | JPY | 3,300 | 3,317 | 3,284 | 3,317 | 3,317 | +37 (+1.13%) | 227,800 |
8 Dec 2023 | JPY | 3,280 | 3,306 | 3,262 | 3,280 | 3,280 | -35 (-1.06%) | 355,700 |
7 Dec 2023 | JPY | 3,294 | 3,323 | 3,269 | 3,315 | 3,315 | -10 (-0.30%) | 278,600 |
6 Dec 2023 | JPY | 3,289 | 3,338 | 3,289 | 3,325 | 3,325 | +48 (+1.46%) | 259,500 |
5 Dec 2023 | JPY | 3,257 | 3,283 | 3,244 | 3,277 | 3,277 | -2 (-0.06%) | 263,000 |
4 Dec 2023 | JPY | 3,251 | 3,292 | 3,218 | 3,279 | 3,279 | -41 (-1.23%) | 318,800 |
1 Dec 2023 | JPY | 3,266 | 3,337 | 3,261 | 3,320 | 3,320 | +90 (+2.79%) | 344,300 |
30 Nov 2023 | JPY | 3,180 | 3,232 | 3,174 | 3,230 | 3,230 | +26 (+0.81%) | 269,100 |
29 Nov 2023 | JPY | 3,189 | 3,221 | 3,167 | 3,204 | 3,204 | +6 (+0.19%) | 190,700 |
28 Nov 2023 | JPY | 3,223 | 3,228 | 3,186 | 3,198 | 3,198 | -13 (-0.40%) | 280,100 |
27 Nov 2023 | JPY | 3,239 | 3,248 | 3,171 | 3,211 | 3,211 | -28 (-0.86%) | 272,000 |
24 Nov 2023 | JPY | 3,288 | 3,297 | 3,212 | 3,239 | 3,239 | -28 (-0.86%) | 257,800 |
22 Nov 2023 | JPY | 3,291 | 3,318 | 3,261 | 3,267 | 3,267 | -24 (-0.73%) | 313,200 |
21 Nov 2023 | JPY | 3,263 | 3,308 | 3,256 | 3,291 | 3,291 | +10 (+0.30%) | 404,900 |
20 Nov 2023 | JPY | 3,342 | 3,380 | 3,279 | 3,281 | 3,281 | -112 (-3.30%) | 456,400 |
17 Nov 2023 | JPY | 3,374 | 3,397 | 3,357 | 3,393 | 3,393 | +63 (+1.89%) | 334,100 |