Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 4,292 | 4,349 | 4,276 | 4,344 | 4,344 | +69 (+1.61%) | 466,000 |
26 Dec 2023 | JPY | 4,298 | 4,305 | 4,257 | 4,275 | 4,275 | -16 (-0.37%) | 305,400 |
25 Dec 2023 | JPY | 4,330 | 4,346 | 4,256 | 4,291 | 4,291 | -22 (-0.51%) | 308,200 |
22 Dec 2023 | JPY | 4,300 | 4,350 | 4,286 | 4,313 | 4,313 | +33 (+0.77%) | 447,800 |
21 Dec 2023 | JPY | 4,244 | 4,293 | 4,231 | 4,280 | 4,280 | +17 (+0.40%) | 541,200 |
20 Dec 2023 | JPY | 4,337 | 4,379 | 4,263 | 4,263 | 4,263 | -89 (-2.05%) | 667,200 |
19 Dec 2023 | JPY | 4,361 | 4,380 | 4,296 | 4,352 | 4,352 | -38 (-0.87%) | 594,900 |
18 Dec 2023 | JPY | 4,353 | 4,408 | 4,321 | 4,390 | 4,390 | -5 (-0.11%) | 482,800 |
15 Dec 2023 | JPY | 4,410 | 4,410 | 4,357 | 4,395 | 4,395 | -7 (-0.16%) | 590,400 |
14 Dec 2023 | JPY | 4,450 | 4,457 | 4,372 | 4,402 | 4,402 | -36 (-0.81%) | 637,500 |
13 Dec 2023 | JPY | 4,448 | 4,470 | 4,416 | 4,438 | 4,438 | +18 (+0.41%) | 604,400 |
12 Dec 2023 | JPY | 4,447 | 4,451 | 4,402 | 4,420 | 4,420 | -2 (-0.05%) | 612,600 |
11 Dec 2023 | JPY | 4,340 | 4,430 | 4,324 | 4,422 | 4,422 | +92 (+2.12%) | 800,800 |
8 Dec 2023 | JPY | 4,280 | 4,375 | 4,256 | 4,330 | 4,330 | +23 (+0.53%) | 977,900 |
7 Dec 2023 | JPY | 4,309 | 4,420 | 4,291 | 4,307 | 4,307 | +59 (+1.39%) | 1,157,000 |
6 Dec 2023 | JPY | 4,245 | 4,312 | 4,240 | 4,248 | 4,248 | -25 (-0.59%) | 982,100 |
5 Dec 2023 | JPY | 4,245 | 4,292 | 4,231 | 4,273 | 4,273 | +28 (+0.66%) | 834,200 |
4 Dec 2023 | JPY | 4,250 | 4,302 | 4,231 | 4,245 | 4,245 | -30 (-0.70%) | 830,400 |
1 Dec 2023 | JPY | 4,279 | 4,342 | 4,259 | 4,275 | 4,275 | +12 (+0.28%) | 998,400 |
30 Nov 2023 | JPY | 4,183 | 4,292 | 4,136 | 4,263 | 4,263 | +33 (+0.78%) | 9,890,300 |
29 Nov 2023 | JPY | 4,279 | 4,372 | 4,212 | 4,230 | 4,230 | -68 (-1.58%) | 1,574,200 |
28 Nov 2023 | JPY | 4,159 | 4,298 | 4,122 | 4,298 | 4,298 | +145 (+3.49%) | 1,613,700 |
27 Nov 2023 | JPY | 4,170 | 4,170 | 4,093 | 4,153 | 4,153 | -8 (-0.19%) | 1,462,100 |
24 Nov 2023 | JPY | 4,131 | 4,162 | 4,095 | 4,161 | 4,161 | +52 (+1.27%) | 1,211,100 |
22 Nov 2023 | JPY | 4,061 | 4,114 | 4,046 | 4,109 | 4,109 | +7 (+0.17%) | 1,392,900 |
21 Nov 2023 | JPY | 4,122 | 4,164 | 4,083 | 4,102 | 4,102 | -3 (-0.07%) | 1,268,400 |
20 Nov 2023 | JPY | 4,128 | 4,162 | 4,085 | 4,105 | 4,105 | -15 (-0.36%) | 1,054,700 |
17 Nov 2023 | JPY | 4,043 | 4,122 | 4,034 | 4,120 | 4,120 | +76 (+1.88%) | 970,500 |
16 Nov 2023 | JPY | 4,125 | 4,155 | 4,044 | 4,044 | 4,044 | -54 (-1.32%) | 1,593,400 |
15 Nov 2023 | JPY | 4,150 | 4,238 | 4,070 | 4,098 | 4,098 | -271 (-6.20%) | 3,237,100 |