Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 5,880 | 5,900 | 5,790 | 5,860 | 5,860 | -40 (-0.68%) | 70,000 |
25 Dec 2023 | JPY | 6,010 | 6,150 | 5,870 | 5,900 | 5,900 | -50 (-0.84%) | 118,500 |
22 Dec 2023 | JPY | 5,880 | 5,950 | 5,860 | 5,950 | 5,950 | +60 (+1.02%) | 35,700 |
21 Dec 2023 | JPY | 5,890 | 6,050 | 5,860 | 5,890 | 5,890 | 0.0 (0.0%) | 72,700 |
20 Dec 2023 | JPY | 5,700 | 5,930 | 5,700 | 5,890 | 5,890 | +230 (+4.06%) | 80,300 |
19 Dec 2023 | JPY | 5,590 | 5,670 | 5,500 | 5,660 | 5,660 | +120 (+2.17%) | 87,600 |
18 Dec 2023 | JPY | 5,380 | 5,550 | 5,360 | 5,540 | 5,540 | +70 (+1.28%) | 81,600 |
15 Dec 2023 | JPY | 5,430 | 5,490 | 5,340 | 5,470 | 5,470 | +10 (+0.18%) | 70,600 |
14 Dec 2023 | JPY | 5,470 | 5,560 | 5,390 | 5,460 | 5,460 | -70 (-1.27%) | 65,600 |
13 Dec 2023 | JPY | 5,460 | 5,530 | 5,350 | 5,530 | 5,530 | +80 (+1.47%) | 78,100 |
12 Dec 2023 | JPY | 5,500 | 5,540 | 5,430 | 5,450 | 5,450 | -30 (-0.55%) | 62,300 |
11 Dec 2023 | JPY | 5,520 | 5,580 | 5,420 | 5,480 | 5,480 | 0.0 (0.0%) | 54,000 |
8 Dec 2023 | JPY | 5,580 | 5,600 | 5,420 | 5,480 | 5,480 | -180 (-3.18%) | 81,800 |
7 Dec 2023 | JPY | 5,820 | 5,820 | 5,650 | 5,660 | 5,660 | -220 (-3.74%) | 62,300 |
6 Dec 2023 | JPY | 5,910 | 5,980 | 5,860 | 5,880 | 5,880 | -70 (-1.18%) | 76,300 |
5 Dec 2023 | JPY | 6,170 | 6,210 | 5,930 | 5,950 | 5,950 | -320 (-5.10%) | 73,700 |
4 Dec 2023 | JPY | 6,280 | 6,370 | 6,240 | 6,270 | 6,270 | +20 (+0.32%) | 40,200 |
1 Dec 2023 | JPY | 6,200 | 6,270 | 6,180 | 6,250 | 6,250 | +60 (+0.97%) | 27,600 |
30 Nov 2023 | JPY | 6,160 | 6,220 | 5,920 | 6,190 | 6,190 | -70 (-1.12%) | 69,400 |
29 Nov 2023 | JPY | 6,240 | 6,340 | 6,210 | 6,260 | 6,260 | +20 (+0.32%) | 33,200 |
28 Nov 2023 | JPY | 6,020 | 6,290 | 5,980 | 6,240 | 6,240 | +190 (+3.14%) | 43,800 |
27 Nov 2023 | JPY | 6,170 | 6,170 | 5,960 | 6,050 | 6,050 | -90 (-1.47%) | 38,400 |
24 Nov 2023 | JPY | 6,230 | 6,230 | 6,080 | 6,140 | 6,140 | 0.0 (0.0%) | 40,300 |
22 Nov 2023 | JPY | 6,150 | 6,320 | 6,090 | 6,140 | 6,140 | -10 (-0.16%) | 38,200 |
21 Nov 2023 | JPY | 6,210 | 6,280 | 6,090 | 6,150 | 6,150 | -140 (-2.23%) | 66,000 |
20 Nov 2023 | JPY | 6,710 | 6,770 | 6,270 | 6,290 | 6,290 | -500 (-7.36%) | 88,200 |
17 Nov 2023 | JPY | 6,690 | 6,810 | 6,690 | 6,790 | 6,790 | +10 (+0.15%) | 39,400 |
16 Nov 2023 | JPY | 6,600 | 6,930 | 6,570 | 6,780 | 6,780 | +230 (+3.51%) | 103,600 |
15 Nov 2023 | JPY | 6,380 | 6,600 | 6,380 | 6,550 | 6,550 | +230 (+3.64%) | 68,300 |
14 Nov 2023 | JPY | 6,110 | 6,430 | 5,970 | 6,320 | 6,320 | +380 (+6.40%) | 83,600 |