Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,548 | 1,564.5 | 1,521.5 | 1,559 | 1,559 | +19.5 (+1.27%) | 664,800 |
29 Dec 2023 | JPY | 1,548.5 | 1,555.5 | 1,528 | 1,539.5 | 1,539.5 | +4 (+0.26%) | 626,200 |
28 Dec 2023 | JPY | 1,523 | 1,543.5 | 1,513.5 | 1,535.5 | 1,535.5 | +14 (+0.92%) | 617,200 |
27 Dec 2023 | JPY | 1,512 | 1,530 | 1,507 | 1,521.5 | 1,521.5 | +20 (+1.33%) | 485,600 |
26 Dec 2023 | JPY | 1,500 | 1,511 | 1,495 | 1,501.5 | 1,501.5 | +7.5 (+0.50%) | 360,000 |
25 Dec 2023 | JPY | 1,520 | 1,523.5 | 1,488 | 1,494 | 1,494 | -9.5 (-0.63%) | 297,800 |
22 Dec 2023 | JPY | 1,497.5 | 1,512.5 | 1,490.5 | 1,503.5 | 1,503.5 | +6 (+0.40%) | 392,100 |
21 Dec 2023 | JPY | 1,505 | 1,510 | 1,492 | 1,497.5 | 1,497.5 | -17.5 (-1.16%) | 404,000 |
20 Dec 2023 | JPY | 1,508 | 1,526 | 1,500 | 1,515 | 1,515 | +25 (+1.68%) | 678,000 |
19 Dec 2023 | JPY | 1,501 | 1,513.5 | 1,480 | 1,490 | 1,490 | 0.0 (0.0%) | 474,700 |
18 Dec 2023 | JPY | 1,474.5 | 1,490 | 1,457 | 1,490 | 1,490 | -16 (-1.06%) | 781,200 |
15 Dec 2023 | JPY | 1,524.5 | 1,547 | 1,500.5 | 1,506 | 1,506 | -19 (-1.25%) | 884,900 |
14 Dec 2023 | JPY | 1,558 | 1,572 | 1,520.5 | 1,525 | 1,525 | -35 (-2.24%) | 1,685,300 |
13 Dec 2023 | JPY | 1,526 | 1,594 | 1,522 | 1,560 | 1,560 | +71.5 (+4.80%) | 1,962,900 |
12 Dec 2023 | JPY | 1,511 | 1,520 | 1,486 | 1,488.5 | 1,488.5 | -6 (-0.40%) | 478,900 |
11 Dec 2023 | JPY | 1,498.5 | 1,501 | 1,481 | 1,494.5 | 1,494.5 | +17 (+1.15%) | 361,100 |
8 Dec 2023 | JPY | 1,491.5 | 1,496 | 1,467.5 | 1,477.5 | 1,477.5 | -13.5 (-0.91%) | 589,700 |
7 Dec 2023 | JPY | 1,491 | 1,524 | 1,486 | 1,491 | 1,491 | -2 (-0.13%) | 798,600 |
6 Dec 2023 | JPY | 1,464 | 1,499.5 | 1,464 | 1,493 | 1,493 | +37 (+2.54%) | 1,004,000 |
5 Dec 2023 | JPY | 1,455 | 1,471 | 1,448.5 | 1,456 | 1,456 | -9.5 (-0.65%) | 438,300 |
4 Dec 2023 | JPY | 1,466.5 | 1,472.5 | 1,448 | 1,465.5 | 1,465.5 | -9.5 (-0.64%) | 390,300 |
1 Dec 2023 | JPY | 1,458 | 1,482.5 | 1,452.5 | 1,475 | 1,475 | +34 (+2.36%) | 681,100 |
30 Nov 2023 | JPY | 1,430.5 | 1,454 | 1,428 | 1,441 | 1,441 | +6.5 (+0.45%) | 832,000 |
29 Nov 2023 | JPY | 1,417 | 1,441 | 1,416.5 | 1,434.5 | 1,434.5 | -3.5 (-0.24%) | 396,800 |
28 Nov 2023 | JPY | 1,441 | 1,444 | 1,418 | 1,438 | 1,438 | -1.5 (-0.10%) | 348,300 |
27 Nov 2023 | JPY | 1,451 | 1,451 | 1,432 | 1,439.5 | 1,439.5 | -3 (-0.21%) | 311,700 |
24 Nov 2023 | JPY | 1,431 | 1,449 | 1,428.5 | 1,442.5 | 1,442.5 | +16.5 (+1.16%) | 461,600 |
22 Nov 2023 | JPY | 1,413.5 | 1,429.5 | 1,409 | 1,426 | 1,426 | +5 (+0.35%) | 371,300 |
21 Nov 2023 | JPY | 1,401 | 1,422.5 | 1,396 | 1,421 | 1,421 | +9.5 (+0.67%) | 595,700 |
20 Nov 2023 | JPY | 1,434.5 | 1,442 | 1,409 | 1,411.5 | 1,411.5 | -31 (-2.15%) | 795,000 |