Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,520 | 1,528.5 | 1,476 | 1,525 | 1,525 | +1.5 (+0.10%) | 485,800 |
29 Dec 2023 | JPY | 1,529 | 1,541 | 1,509.5 | 1,523.5 | 1,523.5 | -2 (-0.13%) | 220,800 |
28 Dec 2023 | JPY | 1,511 | 1,525.5 | 1,507.5 | 1,525.5 | 1,525.5 | -3.5 (-0.23%) | 206,700 |
27 Dec 2023 | JPY | 1,520 | 1,531.5 | 1,510.5 | 1,529 | 1,529 | +17.5 (+1.16%) | 238,600 |
26 Dec 2023 | JPY | 1,520 | 1,523 | 1,496 | 1,511.5 | 1,511.5 | -3.5 (-0.23%) | 220,600 |
25 Dec 2023 | JPY | 1,529 | 1,529.5 | 1,505.5 | 1,515 | 1,515 | +15.5 (+1.03%) | 121,400 |
22 Dec 2023 | JPY | 1,491 | 1,506.5 | 1,482.5 | 1,499.5 | 1,499.5 | +19.5 (+1.32%) | 301,400 |
21 Dec 2023 | JPY | 1,497.5 | 1,505 | 1,474.5 | 1,480 | 1,480 | -41 (-2.70%) | 355,200 |
20 Dec 2023 | JPY | 1,518 | 1,532.5 | 1,503.5 | 1,521 | 1,521 | -13 (-0.85%) | 329,200 |
19 Dec 2023 | JPY | 1,537 | 1,549.5 | 1,513 | 1,534 | 1,534 | +2 (+0.13%) | 335,100 |
18 Dec 2023 | JPY | 1,530 | 1,542.5 | 1,486.5 | 1,532 | 1,532 | -20 (-1.29%) | 474,900 |
15 Dec 2023 | JPY | 1,545.5 | 1,571.5 | 1,536.5 | 1,552 | 1,552 | -1.5 (-0.10%) | 500,200 |
14 Dec 2023 | JPY | 1,609 | 1,618.5 | 1,545.5 | 1,553.5 | 1,553.5 | -55.5 (-3.45%) | 441,900 |
13 Dec 2023 | JPY | 1,567.5 | 1,622.5 | 1,567.5 | 1,609 | 1,609 | +48 (+3.07%) | 401,000 |
12 Dec 2023 | JPY | 1,587.5 | 1,587.5 | 1,555.5 | 1,561 | 1,561 | -20.5 (-1.30%) | 289,000 |
11 Dec 2023 | JPY | 1,618 | 1,622.5 | 1,569 | 1,581.5 | 1,581.5 | -20 (-1.25%) | 445,200 |
8 Dec 2023 | JPY | 1,590.5 | 1,633 | 1,588 | 1,601.5 | 1,601.5 | -2 (-0.12%) | 425,400 |
7 Dec 2023 | JPY | 1,554 | 1,604 | 1,553 | 1,603.5 | 1,603.5 | +16.5 (+1.04%) | 321,200 |
6 Dec 2023 | JPY | 1,561 | 1,588 | 1,561 | 1,587 | 1,587 | +29.5 (+1.89%) | 290,300 |
5 Dec 2023 | JPY | 1,575 | 1,587 | 1,556 | 1,557.5 | 1,557.5 | -19.5 (-1.24%) | 250,700 |
4 Dec 2023 | JPY | 1,567.5 | 1,587.5 | 1,550 | 1,577 | 1,577 | -8 (-0.50%) | 321,900 |
1 Dec 2023 | JPY | 1,580.5 | 1,593 | 1,561.5 | 1,585 | 1,585 | +17 (+1.08%) | 407,300 |
30 Nov 2023 | JPY | 1,561.5 | 1,577.5 | 1,555 | 1,568 | 1,568 | +10.5 (+0.67%) | 389,200 |
29 Nov 2023 | JPY | 1,610 | 1,629.5 | 1,557.5 | 1,557.5 | 1,557.5 | -68 (-4.18%) | 373,300 |
28 Nov 2023 | JPY | 1,638 | 1,656 | 1,616 | 1,625.5 | 1,625.5 | -16 (-0.97%) | 271,800 |
27 Nov 2023 | JPY | 1,633.5 | 1,649 | 1,612 | 1,641.5 | 1,641.5 | +6.5 (+0.40%) | 283,400 |
24 Nov 2023 | JPY | 1,627 | 1,638 | 1,613 | 1,635 | 1,635 | +18.5 (+1.14%) | 220,300 |
22 Nov 2023 | JPY | 1,598 | 1,627 | 1,595 | 1,616.5 | 1,616.5 | +14.5 (+0.91%) | 178,200 |
21 Nov 2023 | JPY | 1,608 | 1,623 | 1,598.5 | 1,602 | 1,602 | -14 (-0.87%) | 371,100 |
20 Nov 2023 | JPY | 1,623 | 1,664 | 1,610.5 | 1,616 | 1,616 | -8 (-0.49%) | 380,300 |