Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | JPY | 2,978.5 | 2,992 | 2,937.5 | 2,959.5 | 2,959.5 | -18.5 (-0.62%) | 2,504,300 |
24 Jan 2024 | JPY | 2,887 | 2,978 | 2,882 | 2,978 | 2,978 | +73.5 (+2.53%) | 3,673,900 |
23 Jan 2024 | JPY | 2,889 | 2,914.5 | 2,863 | 2,904.5 | 2,904.5 | +5.5 (+0.19%) | 3,301,300 |
22 Jan 2024 | JPY | 2,899 | 2,904.5 | 2,867.5 | 2,899 | 2,899 | +31.5 (+1.10%) | 2,723,800 |
19 Jan 2024 | JPY | 2,887 | 2,888 | 2,852 | 2,867.5 | 2,867.5 | +4.5 (+0.16%) | 2,069,300 |
18 Jan 2024 | JPY | 2,868 | 2,880.5 | 2,826.5 | 2,863 | 2,863 | -19.5 (-0.68%) | 2,858,800 |
17 Jan 2024 | JPY | 2,917 | 2,933.5 | 2,878.5 | 2,882.5 | 2,882.5 | -26 (-0.89%) | 2,267,500 |
16 Jan 2024 | JPY | 2,861.5 | 2,942.5 | 2,861.5 | 2,908.5 | 2,908.5 | +11 (+0.38%) | 1,606,800 |
15 Jan 2024 | JPY | 2,861.5 | 2,902.5 | 2,861.5 | 2,897.5 | 2,897.5 | +38 (+1.33%) | 265,100 |
12 Jan 2024 | JPY | 2,901 | 2,907.5 | 2,859 | 2,859.5 | 2,859.5 | -40.5 (-1.40%) | 2,283,300 |
11 Jan 2024 | JPY | 2,874.5 | 2,935.5 | 2,871.5 | 2,900 | 2,900 | +62 (+2.18%) | 2,569,700 |
10 Jan 2024 | JPY | 2,829 | 2,860 | 2,815.5 | 2,838 | 2,838 | -17 (-0.60%) | 2,256,800 |
9 Jan 2024 | JPY | 2,805.5 | 2,859 | 2,800.5 | 2,855 | 2,855 | +7 (+0.25%) | 2,853,600 |
5 Jan 2024 | JPY | 2,773 | 2,849.5 | 2,771 | 2,848 | 2,848 | +92 (+3.34%) | 2,634,700 |
4 Jan 2024 | JPY | 2,754 | 2,758 | 2,694.5 | 2,756 | 2,756 | +50 (+1.85%) | 1,863,700 |
29 Dec 2023 | JPY | 2,720 | 2,731.5 | 2,694.5 | 2,706 | 2,706 | +9.5 (+0.35%) | 1,672,300 |
28 Dec 2023 | JPY | 2,686 | 2,703.5 | 2,682 | 2,696.5 | 2,696.5 | -2,711.5 (-50.14%) | 1,596,900 |
28 Dec 2023 |
|
|||||||
27 Dec 2023 | JPY | 2,698.5 | 2,708 | 2,678.5 | 2,704 | 2,704 | +39 (+1.46%) | 1,975,200 |
26 Dec 2023 | JPY | 2,660 | 2,681 | 2,643.5 | 2,665 | 2,665 | +4.5 (+0.17%) | 1,811,000 |
25 Dec 2023 | JPY | 2,700.5 | 2,703.5 | 2,658.5 | 2,660.5 | 2,660.5 | -5.5 (-0.21%) | 1,204,600 |
22 Dec 2023 | JPY | 2,635 | 2,671.5 | 2,633.5 | 2,666 | 2,666 | +57 (+2.18%) | 1,941,600 |
21 Dec 2023 | JPY | 2,616.5 | 2,625 | 2,604.5 | 2,609 | 2,609 | -19 (-0.72%) | 1,688,000 |
20 Dec 2023 | JPY | 2,596 | 2,644.5 | 2,585 | 2,628 | 2,628 | +10 (+0.38%) | 1,947,000 |
19 Dec 2023 | JPY | 2,618 | 2,653 | 2,595.5 | 2,618 | 2,618 | +2 (+0.08%) | 2,929,000 |
18 Dec 2023 | JPY | 2,636.5 | 2,639 | 2,561.5 | 2,616 | 2,616 | -59.5 (-2.22%) | 4,032,000 |
15 Dec 2023 | JPY | 2,705.5 | 2,719.5 | 2,664 | 2,675.5 | 2,675.5 | -55 (-2.01%) | 3,338,800 |
14 Dec 2023 | JPY | 2,799 | 2,799 | 2,719 | 2,730.5 | 2,730.5 | -45.5 (-1.64%) | 3,288,400 |
13 Dec 2023 | JPY | 2,765 | 2,784.5 | 2,761 | 2,776 | 2,776 | +4 (+0.14%) | 1,955,000 |
12 Dec 2023 | JPY | 2,805 | 2,808.5 | 2,772 | 2,772 | 2,772 | -29.5 (-1.05%) | 2,488,000 |
11 Dec 2023 | JPY | 2,785 | 2,813 | 2,746.5 | 2,801.5 | 2,801.5 | +66.5 (+2.43%) | 3,410,200 |