Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 1,535 | 1,539 | 1,508 | 1,529 | 1,529 | -12 (-0.78%) | 384,400 |
28 Dec 2023 | JPY | 1,531 | 1,546 | 1,525 | 1,541 | 1,541 | +5 (+0.33%) | 601,000 |
27 Dec 2023 | JPY | 1,512 | 1,543 | 1,508 | 1,536 | 1,536 | +39 (+2.61%) | 942,800 |
26 Dec 2023 | JPY | 1,510 | 1,518 | 1,494 | 1,497 | 1,497 | +10 (+0.67%) | 415,400 |
25 Dec 2023 | JPY | 1,510 | 1,527 | 1,484 | 1,487 | 1,487 | -18 (-1.20%) | 516,600 |
22 Dec 2023 | JPY | 1,485 | 1,510 | 1,473 | 1,505 | 1,505 | +30 (+2.03%) | 707,000 |
21 Dec 2023 | JPY | 1,463 | 1,477 | 1,448 | 1,475 | 1,475 | -6 (-0.41%) | 426,800 |
20 Dec 2023 | JPY | 1,473 | 1,494 | 1,468 | 1,481 | 1,481 | -8 (-0.54%) | 373,200 |
19 Dec 2023 | JPY | 1,470 | 1,511 | 1,463 | 1,489 | 1,489 | +22 (+1.50%) | 756,400 |
18 Dec 2023 | JPY | 1,444 | 1,473 | 1,432 | 1,467 | 1,467 | +19 (+1.31%) | 607,000 |
15 Dec 2023 | JPY | 1,497 | 1,517 | 1,420 | 1,448 | 1,448 | +11 (+0.77%) | 1,316,100 |
14 Dec 2023 | JPY | 1,459 | 1,466 | 1,417 | 1,437 | 1,437 | +37 (+2.64%) | 1,058,000 |
13 Dec 2023 | JPY | 1,447 | 1,448 | 1,382 | 1,400 | 1,400 | -17 (-1.20%) | 1,333,800 |
12 Dec 2023 | JPY | 1,492 | 1,505 | 1,412 | 1,417 | 1,417 | -62 (-4.19%) | 1,642,500 |
11 Dec 2023 | JPY | 1,472 | 1,489 | 1,463 | 1,479 | 1,479 | +7 (+0.48%) | 863,700 |
8 Dec 2023 | JPY | 1,466 | 1,476 | 1,441 | 1,472 | 1,472 | +3 (+0.20%) | 1,342,200 |
7 Dec 2023 | JPY | 1,483 | 1,487 | 1,452 | 1,469 | 1,469 | -19 (-1.28%) | 5,112,200 |
6 Dec 2023 | JPY | 1,458 | 1,507 | 1,451 | 1,488 | 1,488 | +15 (+1.02%) | 1,453,000 |
5 Dec 2023 | JPY | 1,507 | 1,510 | 1,472 | 1,473 | 1,473 | -24 (-1.60%) | 1,022,500 |
4 Dec 2023 | JPY | 1,474 | 1,505 | 1,456 | 1,497 | 1,497 | +8 (+0.54%) | 1,148,100 |
1 Dec 2023 | JPY | 1,504 | 1,506 | 1,489 | 1,489 | 1,489 | -12 (-0.80%) | 2,779,800 |
30 Nov 2023 | JPY | 1,530 | 1,530 | 1,496 | 1,501 | 1,501 | -35 (-2.28%) | 3,555,500 |
29 Nov 2023 | JPY | 1,603 | 1,629 | 1,535 | 1,536 | 1,536 | -109 (-6.63%) | 3,624,200 |
28 Nov 2023 | JPY | 1,682 | 1,705 | 1,641 | 1,645 | 1,645 | -51 (-3.01%) | 1,138,800 |
27 Nov 2023 | JPY | 1,726 | 1,748 | 1,694 | 1,696 | 1,696 | -55 (-3.14%) | 737,400 |
24 Nov 2023 | JPY | 1,740 | 1,772 | 1,738 | 1,751 | 1,751 | +14 (+0.81%) | 875,200 |
22 Nov 2023 | JPY | 1,706 | 1,751 | 1,706 | 1,737 | 1,737 | +14 (+0.81%) | 864,300 |
21 Nov 2023 | JPY | 1,765 | 1,807 | 1,714 | 1,723 | 1,723 | -217 (-11.19%) | 1,491,100 |
20 Nov 2023 | JPY | 1,995 | 2,006 | 1,940 | 1,940 | 1,940 | -43 (-2.17%) | 75,300 |
17 Nov 2023 | JPY | 1,959 | 1,983 | 1,943 | 1,983 | 1,983 | +15 (+0.76%) | 76,200 |