Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 2,636.5 | 2,712.5 | 2,635 | 2,698 | 2,698 | +60.5 (+2.29%) | 741,600 |
9 Jan 2024 | JPY | 2,653 | 2,667 | 2,624 | 2,637.5 | 2,637.5 | +9.5 (+0.36%) | 586,200 |
5 Jan 2024 | JPY | 2,610.5 | 2,654 | 2,597 | 2,628 | 2,628 | +39 (+1.51%) | 630,500 |
4 Jan 2024 | JPY | 2,585 | 2,595 | 2,550.5 | 2,589 | 2,589 | -10.5 (-0.40%) | 621,900 |
29 Dec 2023 | JPY | 2,562.5 | 2,601 | 2,562.5 | 2,599.5 | 2,599.5 | +29.5 (+1.15%) | 703,100 |
28 Dec 2023 | JPY | 2,551 | 2,586 | 2,546 | 2,570 | 2,570 | +12.5 (+0.49%) | 546,300 |
27 Dec 2023 | JPY | 2,510 | 2,574 | 2,502.5 | 2,557.5 | 2,557.5 | +73 (+2.94%) | 682,400 |
26 Dec 2023 | JPY | 2,501 | 2,501 | 2,464 | 2,484.5 | 2,484.5 | +23 (+0.93%) | 414,900 |
25 Dec 2023 | JPY | 2,503 | 2,503.5 | 2,457 | 2,461.5 | 2,461.5 | -12.5 (-0.51%) | 357,400 |
22 Dec 2023 | JPY | 2,478 | 2,496 | 2,467.5 | 2,474 | 2,474 | +17.5 (+0.71%) | 507,200 |
21 Dec 2023 | JPY | 2,488.5 | 2,503 | 2,456.5 | 2,456.5 | 2,456.5 | -78.5 (-3.10%) | 687,700 |
20 Dec 2023 | JPY | 2,494 | 2,588.5 | 2,491.5 | 2,535 | 2,535 | +41 (+1.64%) | 1,166,200 |
19 Dec 2023 | JPY | 2,415 | 2,508 | 2,413 | 2,494 | 2,494 | +75.5 (+3.12%) | 945,700 |
18 Dec 2023 | JPY | 2,421.5 | 2,430 | 2,383 | 2,418.5 | 2,418.5 | -43 (-1.75%) | 638,600 |
15 Dec 2023 | JPY | 2,445 | 2,481 | 2,431.5 | 2,461.5 | 2,461.5 | -8.5 (-0.34%) | 1,187,600 |
14 Dec 2023 | JPY | 2,521 | 2,533 | 2,444 | 2,470 | 2,470 | -30 (-1.20%) | 848,100 |
13 Dec 2023 | JPY | 2,550 | 2,563.5 | 2,490.5 | 2,500 | 2,500 | -60 (-2.34%) | 834,300 |
12 Dec 2023 | JPY | 2,603.5 | 2,609 | 2,558 | 2,560 | 2,560 | -20.5 (-0.79%) | 562,300 |
11 Dec 2023 | JPY | 2,595 | 2,595.5 | 2,563 | 2,580.5 | 2,580.5 | +22 (+0.86%) | 614,000 |
8 Dec 2023 | JPY | 2,609.5 | 2,618 | 2,543 | 2,558.5 | 2,558.5 | -78 (-2.96%) | 1,113,600 |
7 Dec 2023 | JPY | 2,622 | 2,655 | 2,611.5 | 2,636.5 | 2,636.5 | -6 (-0.23%) | 773,600 |
6 Dec 2023 | JPY | 2,555 | 2,652.5 | 2,552 | 2,642.5 | 2,642.5 | +85 (+3.32%) | 801,300 |
5 Dec 2023 | JPY | 2,594.5 | 2,613 | 2,551 | 2,557.5 | 2,557.5 | -67.5 (-2.57%) | 798,100 |
4 Dec 2023 | JPY | 2,585 | 2,660.5 | 2,570.5 | 2,625 | 2,625 | +85 (+3.35%) | 1,715,400 |
1 Dec 2023 | JPY | 2,517 | 2,556.5 | 2,516 | 2,540 | 2,540 | +49.5 (+1.99%) | 856,300 |
30 Nov 2023 | JPY | 2,490 | 2,502 | 2,455.5 | 2,490.5 | 2,490.5 | -20.5 (-0.82%) | 771,400 |
29 Nov 2023 | JPY | 2,538 | 2,571 | 2,502.5 | 2,511 | 2,511 | -14 (-0.55%) | 700,100 |
28 Nov 2023 | JPY | 2,480 | 2,538.5 | 2,473.5 | 2,525 | 2,525 | +72 (+2.94%) | 870,100 |
27 Nov 2023 | JPY | 2,419.5 | 2,475 | 2,412 | 2,453 | 2,453 | +51.5 (+2.14%) | 797,300 |
24 Nov 2023 | JPY | 2,398 | 2,409 | 2,370 | 2,401.5 | 2,401.5 | +28.5 (+1.20%) | 694,300 |