Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 8,100 | 8,104 | 8,021 | 8,069 | 8,069 | -34 (-0.42%) | 30,200 |
28 Dec 2023 | JPY | 8,171 | 8,171 | 8,099 | 8,103 | 8,103 | -71 (-0.87%) | 21,000 |
27 Dec 2023 | JPY | 8,135 | 8,190 | 8,104 | 8,174 | 8,174 | +39 (+0.48%) | 30,100 |
26 Dec 2023 | JPY | 8,146 | 8,165 | 8,101 | 8,135 | 8,135 | -11 (-0.14%) | 27,100 |
25 Dec 2023 | JPY | 8,300 | 8,300 | 8,127 | 8,146 | 8,146 | -46 (-0.56%) | 16,800 |
22 Dec 2023 | JPY | 8,146 | 8,199 | 8,103 | 8,192 | 8,192 | +92 (+1.14%) | 25,900 |
21 Dec 2023 | JPY | 8,012 | 8,108 | 8,012 | 8,100 | 8,100 | +23 (+0.28%) | 24,600 |
20 Dec 2023 | JPY | 8,080 | 8,109 | 8,041 | 8,077 | 8,077 | -4 (-0.05%) | 27,200 |
19 Dec 2023 | JPY | 8,048 | 8,081 | 7,995 | 8,081 | 8,081 | +18 (+0.22%) | 28,600 |
18 Dec 2023 | JPY | 8,005 | 8,107 | 7,990 | 8,063 | 8,063 | -41 (-0.51%) | 34,800 |
15 Dec 2023 | JPY | 8,200 | 8,208 | 8,068 | 8,104 | 8,104 | -143 (-1.73%) | 60,900 |
14 Dec 2023 | JPY | 8,319 | 8,319 | 8,225 | 8,247 | 8,247 | -32 (-0.39%) | 32,200 |
13 Dec 2023 | JPY | 8,413 | 8,413 | 8,279 | 8,279 | 8,279 | -134 (-1.59%) | 30,300 |
12 Dec 2023 | JPY | 8,430 | 8,450 | 8,386 | 8,413 | 8,413 | +43 (+0.51%) | 39,700 |
11 Dec 2023 | JPY | 8,250 | 8,370 | 8,250 | 8,370 | 8,370 | +57 (+0.69%) | 41,900 |
8 Dec 2023 | JPY | 8,337 | 8,350 | 8,270 | 8,313 | 8,313 | +64 (+0.78%) | 84,500 |
7 Dec 2023 | JPY | 8,262 | 8,330 | 8,234 | 8,249 | 8,249 | -91 (-1.09%) | 42,900 |
6 Dec 2023 | JPY | 8,250 | 8,347 | 8,250 | 8,340 | 8,340 | +100 (+1.21%) | 44,900 |
5 Dec 2023 | JPY | 8,173 | 8,253 | 8,173 | 8,240 | 8,240 | +80 (+0.98%) | 51,100 |
4 Dec 2023 | JPY | 8,146 | 8,169 | 8,081 | 8,160 | 8,160 | +15 (+0.18%) | 42,000 |
1 Dec 2023 | JPY | 8,108 | 8,170 | 8,091 | 8,145 | 8,145 | +78 (+0.97%) | 49,500 |
30 Nov 2023 | JPY | 8,156 | 8,156 | 7,990 | 8,067 | 8,067 | -55 (-0.68%) | 76,800 |
29 Nov 2023 | JPY | 8,159 | 8,190 | 8,101 | 8,122 | 8,122 | -37 (-0.45%) | 53,600 |
28 Nov 2023 | JPY | 8,098 | 8,175 | 8,088 | 8,159 | 8,159 | +134 (+1.67%) | 57,000 |
27 Nov 2023 | JPY | 8,022 | 8,095 | 8,013 | 8,025 | 8,025 | 0.0 (0.0%) | 34,000 |
24 Nov 2023 | JPY | 8,048 | 8,050 | 7,998 | 8,025 | 8,025 | +23 (+0.29%) | 36,600 |
22 Nov 2023 | JPY | 7,930 | 8,050 | 7,906 | 8,002 | 8,002 | +53 (+0.67%) | 45,000 |
21 Nov 2023 | JPY | 7,909 | 7,972 | 7,882 | 7,949 | 7,949 | +78 (+0.99%) | 47,000 |
20 Nov 2023 | JPY | 7,876 | 7,927 | 7,824 | 7,871 | 7,871 | -32 (-0.40%) | 30,100 |
17 Nov 2023 | JPY | 7,850 | 7,903 | 7,784 | 7,903 | 7,903 | +129 (+1.66%) | 39,000 |