Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 2,038 | 2,052.5 | 1,999.5 | 2,024 | 2,024 | -14.5 (-0.71%) | 885,100 |
28 Dec 2023 | JPY | 2,020 | 2,040 | 1,999 | 2,038.5 | 2,038.5 | +3.5 (+0.17%) | 865,000 |
27 Dec 2023 | JPY | 2,026.5 | 2,048.5 | 2,023.5 | 2,035 | 2,035 | +8 (+0.39%) | 884,900 |
26 Dec 2023 | JPY | 2,040 | 2,041.5 | 2,009 | 2,027 | 2,027 | -13 (-0.64%) | 547,500 |
25 Dec 2023 | JPY | 2,027 | 2,054.5 | 2,020 | 2,040 | 2,040 | +29 (+1.44%) | 719,400 |
22 Dec 2023 | JPY | 2,006 | 2,031 | 1,995.5 | 2,011 | 2,011 | -4.5 (-0.22%) | 606,400 |
21 Dec 2023 | JPY | 1,993 | 2,017.5 | 1,978 | 2,015.5 | 2,015.5 | -3 (-0.15%) | 563,800 |
20 Dec 2023 | JPY | 2,021 | 2,038 | 2,005.5 | 2,018.5 | 2,018.5 | +14.5 (+0.72%) | 1,317,000 |
19 Dec 2023 | JPY | 1,996 | 2,004 | 1,967 | 2,004 | 2,004 | -4 (-0.20%) | 1,143,500 |
18 Dec 2023 | JPY | 2,044.5 | 2,049.5 | 1,985 | 2,008 | 2,008 | -42 (-2.05%) | 1,045,200 |
15 Dec 2023 | JPY | 2,022 | 2,054 | 2,016 | 2,050 | 2,050 | +18 (+0.89%) | 1,605,900 |
14 Dec 2023 | JPY | 2,050.5 | 2,065 | 2,003 | 2,032 | 2,032 | -37 (-1.79%) | 900,900 |
13 Dec 2023 | JPY | 2,080 | 2,093.5 | 2,060 | 2,069 | 2,069 | -15 (-0.72%) | 863,600 |
12 Dec 2023 | JPY | 2,108.5 | 2,118 | 2,079.5 | 2,084 | 2,084 | -11.5 (-0.55%) | 731,100 |
11 Dec 2023 | JPY | 2,092 | 2,101 | 2,082.5 | 2,095.5 | 2,095.5 | +3.5 (+0.17%) | 689,800 |
8 Dec 2023 | JPY | 2,079.5 | 2,105.5 | 2,070.5 | 2,092 | 2,092 | +1.5 (+0.07%) | 1,149,600 |
7 Dec 2023 | JPY | 2,105 | 2,129 | 2,086 | 2,090.5 | 2,090.5 | -34.5 (-1.62%) | 688,500 |
6 Dec 2023 | JPY | 2,138.5 | 2,157 | 2,119 | 2,125 | 2,125 | +16 (+0.76%) | 876,600 |
5 Dec 2023 | JPY | 2,103.5 | 2,127 | 2,097.5 | 2,109 | 2,109 | +5 (+0.24%) | 664,600 |
4 Dec 2023 | JPY | 2,097.5 | 2,109.5 | 2,085.5 | 2,104 | 2,104 | +2 (+0.10%) | 770,700 |
1 Dec 2023 | JPY | 2,137 | 2,139 | 2,098 | 2,102 | 2,102 | -35.5 (-1.66%) | 762,200 |
30 Nov 2023 | JPY | 2,100 | 2,137.5 | 2,094 | 2,137.5 | 2,137.5 | +33.5 (+1.59%) | 3,073,600 |
29 Nov 2023 | JPY | 2,100.5 | 2,128 | 2,100.5 | 2,104 | 2,104 | -12 (-0.57%) | 917,300 |
28 Nov 2023 | JPY | 2,136 | 2,145 | 2,094.5 | 2,116 | 2,116 | -29 (-1.35%) | 820,700 |
27 Nov 2023 | JPY | 2,159 | 2,174 | 2,141 | 2,145 | 2,145 | -18.5 (-0.86%) | 788,800 |
24 Nov 2023 | JPY | 2,169.5 | 2,169.5 | 2,143 | 2,163.5 | 2,163.5 | +13 (+0.60%) | 775,500 |
22 Nov 2023 | JPY | 2,128.5 | 2,170.5 | 2,128.5 | 2,150.5 | 2,150.5 | +33.5 (+1.58%) | 827,200 |
21 Nov 2023 | JPY | 2,133.5 | 2,137 | 2,106 | 2,117 | 2,117 | -22 (-1.03%) | 1,059,400 |
20 Nov 2023 | JPY | 2,157.5 | 2,188.5 | 2,128 | 2,139 | 2,139 | -19 (-0.88%) | 1,043,000 |
17 Nov 2023 | JPY | 2,152 | 2,173.5 | 2,145 | 2,158 | 2,158 | +17 (+0.79%) | 1,120,500 |