Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 4,935 | 5,080 | 4,925 | 5,050 | 5,050 | +255 (+5.32%) | 174,700 |
29 Dec 2023 | JPY | 4,805 | 4,845 | 4,760 | 4,795 | 4,795 | -35 (-0.72%) | 79,700 |
28 Dec 2023 | JPY | 4,915 | 4,930 | 4,820 | 4,830 | 4,830 | -105 (-2.13%) | 76,100 |
27 Dec 2023 | JPY | 4,895 | 4,950 | 4,860 | 4,935 | 4,935 | +100 (+2.07%) | 110,400 |
26 Dec 2023 | JPY | 4,835 | 4,910 | 4,795 | 4,835 | 4,835 | +55 (+1.15%) | 141,400 |
25 Dec 2023 | JPY | 5,150 | 5,170 | 4,770 | 4,780 | 4,780 | -280 (-5.53%) | 191,700 |
22 Dec 2023 | JPY | 4,925 | 5,120 | 4,915 | 5,060 | 5,060 | +195 (+4.01%) | 242,300 |
21 Dec 2023 | JPY | 4,850 | 4,910 | 4,830 | 4,865 | 4,865 | -55 (-1.12%) | 108,600 |
20 Dec 2023 | JPY | 4,855 | 4,950 | 4,810 | 4,920 | 4,920 | +65 (+1.34%) | 139,500 |
19 Dec 2023 | JPY | 4,800 | 4,860 | 4,740 | 4,855 | 4,855 | +5 (+0.10%) | 105,500 |
18 Dec 2023 | JPY | 4,880 | 4,945 | 4,810 | 4,850 | 4,850 | +75 (+1.57%) | 206,600 |
15 Dec 2023 | JPY | 4,620 | 4,790 | 4,610 | 4,775 | 4,775 | +170 (+3.69%) | 148,100 |
14 Dec 2023 | JPY | 4,755 | 4,810 | 4,600 | 4,605 | 4,605 | -200 (-4.16%) | 147,500 |
13 Dec 2023 | JPY | 4,810 | 4,900 | 4,780 | 4,805 | 4,805 | -5 (-0.10%) | 81,300 |
12 Dec 2023 | JPY | 4,800 | 4,850 | 4,775 | 4,810 | 4,810 | +45 (+0.94%) | 87,800 |
11 Dec 2023 | JPY | 4,800 | 4,805 | 4,710 | 4,765 | 4,765 | +70 (+1.49%) | 113,700 |
8 Dec 2023 | JPY | 4,850 | 4,900 | 4,690 | 4,695 | 4,695 | -225 (-4.57%) | 257,100 |
7 Dec 2023 | JPY | 4,905 | 5,030 | 4,900 | 4,920 | 4,920 | -150 (-2.96%) | 236,000 |
6 Dec 2023 | JPY | 5,110 | 5,160 | 5,000 | 5,070 | 5,070 | -240 (-4.52%) | 349,200 |
5 Dec 2023 | JPY | 5,240 | 5,430 | 5,240 | 5,310 | 5,310 | +130 (+2.51%) | 526,700 |
4 Dec 2023 | JPY | 4,975 | 5,200 | 4,960 | 5,180 | 5,180 | +315 (+6.47%) | 418,700 |
1 Dec 2023 | JPY | 4,905 | 4,965 | 4,840 | 4,865 | 4,865 | 0.0 (0.0%) | 179,600 |
30 Nov 2023 | JPY | 4,550 | 4,870 | 4,540 | 4,865 | 4,865 | +285 (+6.22%) | 379,200 |
29 Nov 2023 | JPY | 4,590 | 4,635 | 4,570 | 4,580 | 4,580 | -50 (-1.08%) | 128,500 |
28 Nov 2023 | JPY | 4,700 | 4,700 | 4,610 | 4,630 | 4,630 | -50 (-1.07%) | 114,300 |
27 Nov 2023 | JPY | 4,645 | 4,750 | 4,645 | 4,680 | 4,680 | +55 (+1.19%) | 120,800 |
24 Nov 2023 | JPY | 4,645 | 4,645 | 4,575 | 4,625 | 4,625 | +20 (+0.43%) | 78,800 |
22 Nov 2023 | JPY | 4,565 | 4,625 | 4,525 | 4,605 | 4,605 | +45 (+0.99%) | 113,700 |
21 Nov 2023 | JPY | 4,540 | 4,630 | 4,500 | 4,560 | 4,560 | -5 (-0.11%) | 119,300 |
20 Nov 2023 | JPY | 4,535 | 4,580 | 4,500 | 4,565 | 4,565 | +30 (+0.66%) | 109,800 |