Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | JPY | 4,145 | 4,210 | 4,135 | 4,195 | 4,195 | +50 (+1.21%) | 28,500 |
9 Jan 2024 | JPY | 4,160 | 4,180 | 4,105 | 4,145 | 4,145 | -15 (-0.36%) | 21,100 |
5 Jan 2024 | JPY | 4,100 | 4,175 | 4,085 | 4,160 | 4,160 | +110 (+2.72%) | 34,900 |
4 Jan 2024 | JPY | 3,965 | 4,060 | 3,930 | 4,050 | 4,050 | +75 (+1.89%) | 21,800 |
29 Dec 2023 | JPY | 3,970 | 4,010 | 3,950 | 3,975 | 3,975 | +5 (+0.13%) | 22,300 |
28 Dec 2023 | JPY | 3,925 | 3,970 | 3,915 | 3,970 | 3,970 | +10 (+0.25%) | 14,300 |
27 Dec 2023 | JPY | 3,915 | 3,985 | 3,915 | 3,960 | 3,960 | +60 (+1.54%) | 24,600 |
26 Dec 2023 | JPY | 3,905 | 3,925 | 3,885 | 3,900 | 3,900 | +5 (+0.13%) | 15,200 |
25 Dec 2023 | JPY | 3,910 | 3,950 | 3,890 | 3,895 | 3,895 | -25 (-0.64%) | 9,000 |
22 Dec 2023 | JPY | 3,905 | 3,940 | 3,895 | 3,920 | 3,920 | -10 (-0.25%) | 18,400 |
21 Dec 2023 | JPY | 3,940 | 3,975 | 3,910 | 3,930 | 3,930 | -80 (-2.00%) | 18,300 |
20 Dec 2023 | JPY | 3,990 | 4,020 | 3,985 | 4,010 | 4,010 | +30 (+0.75%) | 19,800 |
19 Dec 2023 | JPY | 3,980 | 4,000 | 3,940 | 3,980 | 3,980 | +30 (+0.76%) | 17,700 |
18 Dec 2023 | JPY | 3,970 | 3,970 | 3,890 | 3,950 | 3,950 | -90 (-2.23%) | 16,500 |
15 Dec 2023 | JPY | 3,940 | 4,075 | 3,940 | 4,040 | 4,040 | +100 (+2.54%) | 48,500 |
14 Dec 2023 | JPY | 3,975 | 3,975 | 3,895 | 3,940 | 3,940 | -15 (-0.38%) | 25,400 |
13 Dec 2023 | JPY | 3,935 | 3,975 | 3,930 | 3,955 | 3,955 | +20 (+0.51%) | 19,200 |
12 Dec 2023 | JPY | 3,930 | 3,960 | 3,910 | 3,935 | 3,935 | 0.0 (0.0%) | 21,300 |
11 Dec 2023 | JPY | 3,885 | 3,935 | 3,865 | 3,935 | 3,935 | +95 (+2.47%) | 27,600 |
8 Dec 2023 | JPY | 3,830 | 3,890 | 3,805 | 3,840 | 3,840 | -50 (-1.29%) | 43,400 |
7 Dec 2023 | JPY | 3,945 | 3,945 | 3,860 | 3,890 | 3,890 | -95 (-2.38%) | 25,000 |
6 Dec 2023 | JPY | 3,950 | 4,015 | 3,945 | 3,985 | 3,985 | +35 (+0.89%) | 24,100 |
5 Dec 2023 | JPY | 4,015 | 4,050 | 3,945 | 3,950 | 3,950 | -105 (-2.59%) | 20,300 |
4 Dec 2023 | JPY | 4,005 | 4,055 | 3,960 | 4,055 | 4,055 | +5 (+0.12%) | 27,000 |
1 Dec 2023 | JPY | 4,025 | 4,065 | 4,025 | 4,050 | 4,050 | +45 (+1.12%) | 17,100 |
30 Nov 2023 | JPY | 4,000 | 4,080 | 3,965 | 4,005 | 4,005 | -30 (-0.74%) | 42,500 |
29 Nov 2023 | JPY | 4,065 | 4,080 | 4,000 | 4,035 | 4,035 | -35 (-0.86%) | 18,700 |
28 Nov 2023 | JPY | 4,015 | 4,080 | 4,000 | 4,070 | 4,070 | +65 (+1.62%) | 15,000 |
27 Nov 2023 | JPY | 3,990 | 4,025 | 3,990 | 4,005 | 4,005 | +15 (+0.38%) | 8,900 |
24 Nov 2023 | JPY | 3,985 | 3,995 | 3,965 | 3,990 | 3,990 | +45 (+1.14%) | 5,800 |