Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,794.6666 | 1,795.3334 | 1,780.6666 | 1,788.6666 | 1,788.6666 | -4.333 (-0.24%) | 2,187,000 |
25 Dec 2023 | JPY | 1,809 | 1,809.6666 | 1,783.3334 | 1,793 | 1,793 | +14.667 (+0.82%) | 2,267,100 |
22 Dec 2023 | JPY | 1,776.6666 | 1,789 | 1,774 | 1,778.3334 | 1,778.3334 | -1.333 (-0.07%) | 2,977,800 |
21 Dec 2023 | JPY | 1,810 | 1,817.6666 | 1,778.3334 | 1,779.6666 | 1,779.6666 | -33.667 (-1.86%) | 3,344,400 |
20 Dec 2023 | JPY | 1,799.6666 | 1,828.3334 | 1,793 | 1,813.3334 | 1,813.3334 | +20.667 (+1.15%) | 3,490,500 |
19 Dec 2023 | JPY | 1,777.6666 | 1,795.3334 | 1,774 | 1,792.6666 | 1,792.6666 | +32.333 (+1.84%) | 3,939,300 |
18 Dec 2023 | JPY | 1,783 | 1,783 | 1,750.6666 | 1,760.3334 | 1,760.3334 | -33.333 (-1.86%) | 4,978,500 |
15 Dec 2023 | JPY | 1,799.6666 | 1,823.6666 | 1,793 | 1,793.6666 | 1,793.6666 | -29.667 (-1.63%) | 6,500,400 |
14 Dec 2023 | JPY | 1,856.3334 | 1,862 | 1,818.6666 | 1,823.3334 | 1,823.3334 | -56 (-2.98%) | 6,376,500 |
13 Dec 2023 | JPY | 1,880.3334 | 1,884 | 1,862.3334 | 1,879.3334 | 1,879.3334 | -3 (-0.16%) | 2,808,300 |
12 Dec 2023 | JPY | 1,878.3334 | 1,899 | 1,870 | 1,882.3334 | 1,882.3334 | +1 (+0.05%) | 2,916,000 |
11 Dec 2023 | JPY | 1,876.6666 | 1,884 | 1,864 | 1,881.3334 | 1,881.3334 | +13 (+0.70%) | 3,514,800 |
8 Dec 2023 | JPY | 1,907.3334 | 1,907.6666 | 1,862.3334 | 1,868.3334 | 1,868.3334 | -57 (-2.96%) | 6,588,300 |
7 Dec 2023 | JPY | 1,898.3334 | 1,926.6666 | 1,895.3334 | 1,925.3334 | 1,925.3334 | +21 (+1.10%) | 4,357,800 |
6 Dec 2023 | JPY | 1,874.6666 | 1,908 | 1,866 | 1,904.3334 | 1,904.3334 | +44.333 (+2.38%) | 5,065,800 |
5 Dec 2023 | JPY | 1,864.6666 | 1,883.6666 | 1,859.6666 | 1,860 | 1,860 | -4.333 (-0.23%) | 3,604,500 |
4 Dec 2023 | JPY | 1,853.6666 | 1,869 | 1,838.3334 | 1,864.3334 | 1,864.3334 | +3.667 (+0.20%) | 3,565,800 |
1 Dec 2023 | JPY | 1,861.3334 | 1,873 | 1,851.6666 | 1,860.6666 | 1,860.6666 | +16.333 (+0.89%) | 3,340,500 |
30 Nov 2023 | JPY | 1,816 | 1,846.6666 | 1,813 | 1,844.3334 | 1,844.3334 | +12 (+0.65%) | 7,356,300 |
29 Nov 2023 | JPY | 1,827 | 1,839.3334 | 1,820.3334 | 1,832.3334 | 1,832.3334 | +0.667 (+0.04%) | 3,910,200 |
28 Nov 2023 | JPY | 1,833.3334 | 1,835.3334 | 1,823 | 1,831.6666 | 1,831.6666 | +1 (+0.05%) | 3,520,800 |
27 Nov 2023 | JPY | 1,838 | 1,851.3334 | 1,816.6666 | 1,830.6666 | 1,830.6666 | -1.667 (-0.09%) | 3,911,700 |
24 Nov 2023 | JPY | 1,839.6666 | 1,841.3334 | 1,821.6666 | 1,832.3334 | 1,832.3334 | +15.333 (+0.84%) | 3,246,000 |
22 Nov 2023 | JPY | 1,801.6666 | 1,831 | 1,800 | 1,817 | 1,817 | +11.333 (+0.63%) | 3,450,000 |
21 Nov 2023 | JPY | 1,795.6666 | 1,811.3334 | 1,786.3334 | 1,805.6666 | 1,805.6666 | +11.333 (+0.63%) | 6,453,300 |
20 Nov 2023 | JPY | 1,793.6666 | 1,818 | 1,790.6666 | 1,794.3334 | 1,794.3334 | -72.333 (-3.87%) | 13,010,400 |
17 Nov 2023 | JPY | 1,843.6666 | 1,869.3334 | 1,837.3334 | 1,866.6666 | 1,866.6666 | +7.333 (+0.39%) | 5,037,900 |
16 Nov 2023 | JPY | 1,871 | 1,885.6666 | 1,852.6666 | 1,859.3334 | 1,859.3334 | -18.667 (-0.99%) | 3,409,500 |
15 Nov 2023 | JPY | 1,910.3334 | 1,912.3334 | 1,857.6666 | 1,878 | 1,878 | -27.667 (-1.45%) | 4,155,600 |
14 Nov 2023 | JPY | 1,903.3334 | 1,914.3334 | 1,896.3334 | 1,905.6666 | 1,905.6666 | +17 (+0.90%) | 2,893,800 |