Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 3,471 | 3,473 | 3,441 | 3,463 | 3,463 | -7 (-0.20%) | 2,067,800 |
25 Dec 2023 | JPY | 3,499 | 3,511 | 3,464 | 3,470 | 3,470 | +15 (+0.43%) | 1,352,300 |
22 Dec 2023 | JPY | 3,441 | 3,482 | 3,440 | 3,455 | 3,455 | +5 (+0.14%) | 3,197,400 |
21 Dec 2023 | JPY | 3,500 | 3,507 | 3,417 | 3,450 | 3,450 | -71 (-2.02%) | 4,758,300 |
20 Dec 2023 | JPY | 3,550 | 3,577 | 3,520 | 3,521 | 3,521 | +35 (+1.00%) | 4,973,900 |
19 Dec 2023 | JPY | 3,463 | 3,495 | 3,414 | 3,486 | 3,486 | +93 (+2.74%) | 6,145,800 |
18 Dec 2023 | JPY | 3,446 | 3,458 | 3,371 | 3,393 | 3,393 | -99 (-2.84%) | 6,727,800 |
15 Dec 2023 | JPY | 3,500 | 3,590 | 3,480 | 3,492 | 3,492 | -105 (-2.92%) | 8,194,400 |
14 Dec 2023 | JPY | 3,636 | 3,647 | 3,566 | 3,597 | 3,597 | -138 (-3.69%) | 5,913,600 |
13 Dec 2023 | JPY | 3,750 | 3,752 | 3,703 | 3,735 | 3,735 | -9 (-0.24%) | 3,402,300 |
12 Dec 2023 | JPY | 3,772 | 3,799 | 3,744 | 3,744 | 3,744 | -22 (-0.58%) | 3,567,600 |
11 Dec 2023 | JPY | 3,755 | 3,782 | 3,722 | 3,766 | 3,766 | +48 (+1.29%) | 3,364,900 |
8 Dec 2023 | JPY | 3,750 | 3,782 | 3,687 | 3,718 | 3,718 | -65 (-1.72%) | 7,307,900 |
7 Dec 2023 | JPY | 3,754 | 3,783 | 3,733 | 3,783 | 3,783 | +38 (+1.01%) | 5,505,500 |
6 Dec 2023 | JPY | 3,678 | 3,755 | 3,646 | 3,745 | 3,745 | +78 (+2.13%) | 4,190,900 |
5 Dec 2023 | JPY | 3,687 | 3,702 | 3,650 | 3,667 | 3,667 | +12 (+0.33%) | 3,745,900 |
4 Dec 2023 | JPY | 3,650 | 3,664 | 3,604 | 3,655 | 3,655 | -15 (-0.41%) | 2,631,700 |
1 Dec 2023 | JPY | 3,672 | 3,682 | 3,642 | 3,670 | 3,670 | +22 (+0.60%) | 3,257,400 |
30 Nov 2023 | JPY | 3,585 | 3,648 | 3,582 | 3,648 | 3,648 | +42 (+1.16%) | 9,114,100 |
29 Nov 2023 | JPY | 3,650 | 3,675 | 3,593 | 3,606 | 3,606 | -71 (-1.93%) | 3,607,600 |
28 Nov 2023 | JPY | 3,698 | 3,704 | 3,660 | 3,677 | 3,677 | -38 (-1.02%) | 2,956,400 |
27 Nov 2023 | JPY | 3,737 | 3,747 | 3,686 | 3,715 | 3,715 | -20 (-0.54%) | 3,409,800 |
24 Nov 2023 | JPY | 3,740 | 3,770 | 3,717 | 3,735 | 3,735 | +65 (+1.77%) | 3,768,500 |
22 Nov 2023 | JPY | 3,623 | 3,708 | 3,612 | 3,670 | 3,670 | +39 (+1.07%) | 4,154,000 |
21 Nov 2023 | JPY | 3,670 | 3,687 | 3,591 | 3,631 | 3,631 | -66 (-1.79%) | 6,670,500 |
20 Nov 2023 | JPY | 3,636 | 3,793 | 3,634 | 3,697 | 3,697 | +197 (+5.63%) | 12,833,000 |
17 Nov 2023 | JPY | 3,455 | 3,500 | 3,451 | 3,500 | 3,500 | +46 (+1.33%) | 4,107,500 |
16 Nov 2023 | JPY | 3,478 | 3,518 | 3,435 | 3,454 | 3,454 | -25 (-0.72%) | 4,564,900 |
15 Nov 2023 | JPY | 3,530 | 3,534 | 3,440 | 3,479 | 3,479 | -20 (-0.57%) | 4,641,000 |
14 Nov 2023 | JPY | 3,518 | 3,527 | 3,489 | 3,499 | 3,499 | +11 (+0.32%) | 2,909,500 |