Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 4,210 | 4,265 | 4,200 | 4,230 | 4,230 | +30 (+0.71%) | 7,500 |
29 Dec 2023 | JPY | 4,220 | 4,220 | 4,180 | 4,200 | 4,200 | -15 (-0.36%) | 9,000 |
28 Dec 2023 | JPY | 4,180 | 4,255 | 4,135 | 4,215 | 4,215 | +35 (+0.84%) | 22,900 |
27 Dec 2023 | JPY | 4,145 | 4,180 | 4,125 | 4,180 | 4,180 | +35 (+0.84%) | 14,500 |
26 Dec 2023 | JPY | 4,140 | 4,180 | 4,115 | 4,145 | 4,145 | +5 (+0.12%) | 10,500 |
25 Dec 2023 | JPY | 4,135 | 4,165 | 4,105 | 4,140 | 4,140 | -15 (-0.36%) | 7,300 |
22 Dec 2023 | JPY | 4,135 | 4,165 | 4,125 | 4,155 | 4,155 | +15 (+0.36%) | 12,000 |
21 Dec 2023 | JPY | 4,085 | 4,150 | 4,080 | 4,140 | 4,140 | +10 (+0.24%) | 12,900 |
20 Dec 2023 | JPY | 4,115 | 4,150 | 4,105 | 4,130 | 4,130 | -20 (-0.48%) | 11,000 |
19 Dec 2023 | JPY | 4,090 | 4,160 | 4,050 | 4,150 | 4,150 | +60 (+1.47%) | 7,500 |
18 Dec 2023 | JPY | 4,105 | 4,105 | 4,020 | 4,090 | 4,090 | -15 (-0.37%) | 9,800 |
15 Dec 2023 | JPY | 4,100 | 4,140 | 4,095 | 4,105 | 4,105 | 0.0 (0.0%) | 18,200 |
14 Dec 2023 | JPY | 4,110 | 4,160 | 4,065 | 4,105 | 4,105 | -30 (-0.73%) | 29,600 |
13 Dec 2023 | JPY | 4,115 | 4,145 | 4,105 | 4,135 | 4,135 | +10 (+0.24%) | 11,600 |
12 Dec 2023 | JPY | 4,130 | 4,180 | 4,090 | 4,125 | 4,125 | +25 (+0.61%) | 25,200 |
11 Dec 2023 | JPY | 4,025 | 4,100 | 4,025 | 4,100 | 4,100 | +75 (+1.86%) | 10,600 |
8 Dec 2023 | JPY | 4,010 | 4,070 | 3,975 | 4,025 | 4,025 | -10 (-0.25%) | 26,400 |
7 Dec 2023 | JPY | 4,005 | 4,060 | 3,990 | 4,035 | 4,035 | +5 (+0.12%) | 17,800 |
6 Dec 2023 | JPY | 3,985 | 4,070 | 3,965 | 4,030 | 4,030 | +50 (+1.26%) | 21,600 |
5 Dec 2023 | JPY | 3,995 | 4,005 | 3,980 | 3,980 | 3,980 | -55 (-1.36%) | 9,100 |
4 Dec 2023 | JPY | 4,050 | 4,050 | 4,005 | 4,035 | 4,035 | -25 (-0.62%) | 9,700 |
1 Dec 2023 | JPY | 4,075 | 4,085 | 4,045 | 4,060 | 4,060 | -5 (-0.12%) | 10,500 |
30 Nov 2023 | JPY | 4,070 | 4,085 | 4,045 | 4,065 | 4,065 | -5 (-0.12%) | 6,700 |
29 Nov 2023 | JPY | 4,050 | 4,095 | 4,030 | 4,070 | 4,070 | +20 (+0.49%) | 9,500 |
28 Nov 2023 | JPY | 4,010 | 4,050 | 3,975 | 4,050 | 4,050 | +30 (+0.75%) | 8,400 |
27 Nov 2023 | JPY | 3,945 | 4,025 | 3,945 | 4,020 | 4,020 | +75 (+1.90%) | 9,700 |
24 Nov 2023 | JPY | 3,870 | 3,950 | 3,865 | 3,945 | 3,945 | +80 (+2.07%) | 8,200 |
22 Nov 2023 | JPY | 3,855 | 3,925 | 3,855 | 3,865 | 3,865 | -45 (-1.15%) | 7,100 |
21 Nov 2023 | JPY | 3,900 | 3,950 | 3,885 | 3,910 | 3,910 | +5 (+0.13%) | 11,400 |
20 Nov 2023 | JPY | 3,835 | 3,950 | 3,835 | 3,905 | 3,905 | +20 (+0.51%) | 12,200 |