Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 4,300 | 4,325 | 4,260 | 4,290 | 4,290 | +15 (+0.35%) | 88,400 |
4 Jan 2024 | JPY | 4,150 | 4,310 | 4,125 | 4,275 | 4,275 | +55 (+1.30%) | 141,100 |
29 Dec 2023 | JPY | 4,210 | 4,285 | 4,200 | 4,220 | 4,220 | +15 (+0.36%) | 118,100 |
28 Dec 2023 | JPY | 4,190 | 4,215 | 4,135 | 4,205 | 4,205 | +15 (+0.36%) | 97,000 |
27 Dec 2023 | JPY | 3,915 | 4,195 | 3,915 | 4,190 | 4,190 | +295 (+7.57%) | 293,700 |
26 Dec 2023 | JPY | 3,990 | 4,000 | 3,890 | 3,895 | 3,895 | -95 (-2.38%) | 156,300 |
25 Dec 2023 | JPY | 4,050 | 4,050 | 3,985 | 3,990 | 3,990 | -35 (-0.87%) | 99,700 |
22 Dec 2023 | JPY | 4,075 | 4,115 | 4,015 | 4,025 | 4,025 | -65 (-1.59%) | 124,900 |
21 Dec 2023 | JPY | 4,085 | 4,115 | 4,020 | 4,090 | 4,090 | -35 (-0.85%) | 175,200 |
20 Dec 2023 | JPY | 4,130 | 4,195 | 4,105 | 4,125 | 4,125 | -25 (-0.60%) | 164,400 |
19 Dec 2023 | JPY | 4,095 | 4,170 | 4,005 | 4,150 | 4,150 | +25 (+0.61%) | 196,200 |
18 Dec 2023 | JPY | 4,180 | 4,180 | 4,010 | 4,125 | 4,125 | -95 (-2.25%) | 174,900 |
15 Dec 2023 | JPY | 4,260 | 4,345 | 4,220 | 4,220 | 4,220 | -45 (-1.06%) | 611,600 |
14 Dec 2023 | JPY | 4,315 | 4,360 | 4,240 | 4,265 | 4,265 | -45 (-1.04%) | 126,900 |
13 Dec 2023 | JPY | 4,300 | 4,375 | 4,300 | 4,310 | 4,310 | 0.0 (0.0%) | 122,600 |
12 Dec 2023 | JPY | 4,390 | 4,390 | 4,275 | 4,310 | 4,310 | -25 (-0.58%) | 117,000 |
11 Dec 2023 | JPY | 4,365 | 4,395 | 4,290 | 4,335 | 4,335 | -15 (-0.34%) | 130,800 |
8 Dec 2023 | JPY | 4,330 | 4,410 | 4,300 | 4,350 | 4,350 | -20 (-0.46%) | 129,300 |
7 Dec 2023 | JPY | 4,400 | 4,445 | 4,345 | 4,370 | 4,370 | -45 (-1.02%) | 151,300 |
6 Dec 2023 | JPY | 4,305 | 4,465 | 4,285 | 4,415 | 4,415 | +80 (+1.85%) | 186,000 |
5 Dec 2023 | JPY | 4,315 | 4,375 | 4,315 | 4,335 | 4,335 | +35 (+0.81%) | 100,200 |
4 Dec 2023 | JPY | 4,265 | 4,320 | 4,205 | 4,300 | 4,300 | 0.0 (0.0%) | 103,600 |
1 Dec 2023 | JPY | 4,345 | 4,350 | 4,290 | 4,300 | 4,300 | -30 (-0.69%) | 67,900 |
30 Nov 2023 | JPY | 4,360 | 4,365 | 4,315 | 4,330 | 4,330 | -50 (-1.14%) | 107,300 |
29 Nov 2023 | JPY | 4,445 | 4,450 | 4,360 | 4,380 | 4,380 | -65 (-1.46%) | 86,000 |
28 Nov 2023 | JPY | 4,480 | 4,495 | 4,390 | 4,445 | 4,445 | +15 (+0.34%) | 107,000 |
27 Nov 2023 | JPY | 4,440 | 4,455 | 4,410 | 4,430 | 4,430 | -10 (-0.23%) | 77,400 |
24 Nov 2023 | JPY | 4,445 | 4,475 | 4,415 | 4,440 | 4,440 | +30 (+0.68%) | 93,700 |
22 Nov 2023 | JPY | 4,415 | 4,455 | 4,355 | 4,410 | 4,410 | -30 (-0.68%) | 108,800 |
21 Nov 2023 | JPY | 4,370 | 4,480 | 4,330 | 4,440 | 4,440 | +5 (+0.11%) | 150,300 |