Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | JPY | 3,045 | 3,190 | 3,000 | 3,185 | 3,185 | +193 (+6.45%) | 699,300 |
27 Dec 2023 | JPY | 2,920 | 3,020 | 2,887 | 2,992 | 2,992 | +163 (+5.76%) | 532,600 |
26 Dec 2023 | JPY | 2,778 | 2,836 | 2,773 | 2,829 | 2,829 | +48 (+1.73%) | 196,000 |
25 Dec 2023 | JPY | 2,779 | 2,781 | 2,748 | 2,781 | 2,781 | +33 (+1.20%) | 67,800 |
22 Dec 2023 | JPY | 2,750 | 2,771 | 2,743 | 2,748 | 2,748 | +9 (+0.33%) | 85,300 |
21 Dec 2023 | JPY | 2,725 | 2,748 | 2,719 | 2,739 | 2,739 | -33 (-1.19%) | 75,100 |
20 Dec 2023 | JPY | 2,799 | 2,804 | 2,751 | 2,772 | 2,772 | -2 (-0.07%) | 176,800 |
19 Dec 2023 | JPY | 2,757 | 2,774 | 2,718 | 2,774 | 2,774 | +29 (+1.06%) | 85,600 |
18 Dec 2023 | JPY | 2,745 | 2,745 | 2,745 | 2,745 | 2,745 | -19 (-0.69%) | 11,700 |
15 Dec 2023 | JPY | 2,749 | 2,770 | 2,741 | 2,764 | 2,764 | +45 (+1.66%) | 108,000 |
14 Dec 2023 | JPY | 2,740 | 2,770 | 2,710 | 2,719 | 2,719 | -16 (-0.59%) | 72,400 |
13 Dec 2023 | JPY | 2,670 | 2,747 | 2,670 | 2,735 | 2,735 | +79 (+2.97%) | 86,100 |
12 Dec 2023 | JPY | 2,700 | 2,700 | 2,639 | 2,656 | 2,656 | +6 (+0.23%) | 65,300 |
11 Dec 2023 | JPY | 2,683 | 2,698 | 2,634 | 2,650 | 2,650 | +17 (+0.65%) | 68,200 |
8 Dec 2023 | JPY | 2,660 | 2,690 | 2,625 | 2,633 | 2,633 | -46 (-1.72%) | 110,300 |
7 Dec 2023 | JPY | 2,708 | 2,720 | 2,674 | 2,679 | 2,679 | -77 (-2.79%) | 70,100 |
6 Dec 2023 | JPY | 2,691 | 2,759 | 2,691 | 2,756 | 2,756 | +70 (+2.61%) | 103,700 |
5 Dec 2023 | JPY | 2,729 | 2,745 | 2,677 | 2,686 | 2,686 | -62 (-2.26%) | 105,200 |
4 Dec 2023 | JPY | 2,758 | 2,760 | 2,710 | 2,748 | 2,748 | -34 (-1.22%) | 89,800 |
1 Dec 2023 | JPY | 2,782 | 2,785 | 2,750 | 2,782 | 2,782 | +6 (+0.22%) | 77,700 |
30 Nov 2023 | JPY | 2,767 | 2,805 | 2,765 | 2,776 | 2,776 | -12 (-0.43%) | 115,800 |
29 Nov 2023 | JPY | 2,702 | 2,789 | 2,700 | 2,788 | 2,788 | +4 (+0.14%) | 101,800 |
28 Nov 2023 | JPY | 2,795 | 2,808 | 2,763 | 2,784 | 2,784 | -26 (-0.93%) | 241,500 |
27 Nov 2023 | JPY | 2,789 | 2,837 | 2,772 | 2,810 | 2,810 | +52 (+1.89%) | 171,000 |
24 Nov 2023 | JPY | 2,730 | 2,777 | 2,728 | 2,758 | 2,758 | +38 (+1.40%) | 93,400 |
22 Nov 2023 | JPY | 2,700 | 2,725 | 2,691 | 2,720 | 2,720 | -6 (-0.22%) | 81,700 |
21 Nov 2023 | JPY | 2,705 | 2,745 | 2,700 | 2,726 | 2,726 | +30 (+1.11%) | 77,700 |
20 Nov 2023 | JPY | 2,740 | 2,774 | 2,696 | 2,696 | 2,696 | -29 (-1.06%) | 100,800 |
17 Nov 2023 | JPY | 2,700 | 2,726 | 2,674 | 2,725 | 2,725 | +33 (+1.23%) | 56,600 |
16 Nov 2023 | JPY | 2,700 | 2,712 | 2,660 | 2,692 | 2,692 | -32 (-1.17%) | 81,100 |