Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | JPY | 1,696 | 1,696 | 1,638 | 1,650.5 | 1,650.5 | -26 (-1.55%) | 575,300 |
11 Jan 2024 | JPY | 1,693 | 1,697 | 1,633.5 | 1,676.5 | 1,676.5 | -21 (-1.24%) | 747,600 |
10 Jan 2024 | JPY | 1,672 | 1,714 | 1,667.5 | 1,697.5 | 1,697.5 | +23.5 (+1.40%) | 488,200 |
9 Jan 2024 | JPY | 1,647 | 1,698 | 1,645.5 | 1,674 | 1,674 | +28 (+1.70%) | 389,300 |
5 Jan 2024 | JPY | 1,654.5 | 1,668 | 1,641 | 1,646 | 1,646 | -6 (-0.36%) | 490,500 |
4 Jan 2024 | JPY | 1,667 | 1,667 | 1,629.5 | 1,652 | 1,652 | -47.5 (-2.79%) | 442,900 |
29 Dec 2023 | JPY | 1,676.5 | 1,703.5 | 1,667 | 1,699.5 | 1,699.5 | +15.5 (+0.92%) | 498,400 |
28 Dec 2023 | JPY | 1,690 | 1,694 | 1,670.5 | 1,684 | 1,684 | -1 (-0.06%) | 510,100 |
27 Dec 2023 | JPY | 1,617.5 | 1,693 | 1,617.5 | 1,685 | 1,685 | +76.5 (+4.76%) | 775,500 |
26 Dec 2023 | JPY | 1,596.5 | 1,627 | 1,588.5 | 1,608.5 | 1,608.5 | +21.5 (+1.35%) | 400,500 |
25 Dec 2023 | JPY | 1,632 | 1,655 | 1,583.5 | 1,587 | 1,587 | -14.5 (-0.91%) | 523,400 |
22 Dec 2023 | JPY | 1,550 | 1,615 | 1,547.5 | 1,601.5 | 1,601.5 | +54 (+3.49%) | 823,600 |
21 Dec 2023 | JPY | 1,546.5 | 1,557 | 1,533.5 | 1,547.5 | 1,547.5 | -24 (-1.53%) | 326,500 |
20 Dec 2023 | JPY | 1,592 | 1,622.5 | 1,571 | 1,571.5 | 1,571.5 | -4 (-0.25%) | 525,300 |
19 Dec 2023 | JPY | 1,557 | 1,579.5 | 1,539 | 1,575.5 | 1,575.5 | +13 (+0.83%) | 399,800 |
18 Dec 2023 | JPY | 1,555 | 1,565 | 1,537.5 | 1,562.5 | 1,562.5 | -11 (-0.70%) | 458,700 |
15 Dec 2023 | JPY | 1,568 | 1,592.5 | 1,555.5 | 1,573.5 | 1,573.5 | +29 (+1.88%) | 667,600 |
14 Dec 2023 | JPY | 1,549 | 1,558 | 1,526 | 1,544.5 | 1,544.5 | -6.5 (-0.42%) | 499,700 |
13 Dec 2023 | JPY | 1,547.5 | 1,566.5 | 1,531 | 1,551 | 1,551 | +18 (+1.17%) | 500,200 |
12 Dec 2023 | JPY | 1,570 | 1,586 | 1,519 | 1,533 | 1,533 | -48 (-3.04%) | 953,000 |
11 Dec 2023 | JPY | 1,536.5 | 1,590.5 | 1,532 | 1,581 | 1,581 | +6.5 (+0.41%) | 1,110,000 |
8 Dec 2023 | JPY | 1,414 | 1,599.5 | 1,410 | 1,574.5 | 1,574.5 | +143.5 (+10.03%) | 2,846,800 |
7 Dec 2023 | JPY | 1,483 | 1,483 | 1,423 | 1,431 | 1,431 | -66.5 (-4.44%) | 582,700 |
6 Dec 2023 | JPY | 1,472 | 1,501 | 1,465 | 1,497.5 | 1,497.5 | +19 (+1.29%) | 517,700 |
5 Dec 2023 | JPY | 1,509 | 1,529 | 1,475.5 | 1,478.5 | 1,478.5 | -38 (-2.51%) | 371,100 |
4 Dec 2023 | JPY | 1,526 | 1,530.5 | 1,499.5 | 1,516.5 | 1,516.5 | -9.5 (-0.62%) | 265,000 |
1 Dec 2023 | JPY | 1,555.5 | 1,562.5 | 1,526 | 1,526 | 1,526 | -27 (-1.74%) | 329,500 |
30 Nov 2023 | JPY | 1,542 | 1,566.5 | 1,542 | 1,553 | 1,553 | +11.5 (+0.75%) | 470,500 |
29 Nov 2023 | JPY | 1,545 | 1,560 | 1,535 | 1,541.5 | 1,541.5 | -1.5 (-0.10%) | 226,300 |
28 Nov 2023 | JPY | 1,545 | 1,550 | 1,531 | 1,543 | 1,543 | +5.5 (+0.36%) | 228,900 |