Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | JPY | 1,056 | 1,061.5 | 1,039.5 | 1,048 | 1,048 | -11.5 (-1.09%) | 583,200 |
5 Jan 2024 | JPY | 1,052.5 | 1,063 | 1,039 | 1,059.5 | 1,059.5 | +22.5 (+2.17%) | 578,200 |
4 Jan 2024 | JPY | 997 | 1,040.5 | 983.2 | 1,037 | 1,037 | +23.5 (+2.32%) | 881,500 |
29 Dec 2023 | JPY | 1,007 | 1,018 | 1,000.5 | 1,013.5 | 1,013.5 | +8.5 (+0.85%) | 579,300 |
28 Dec 2023 | JPY | 1,008 | 1,011 | 997.7 | 1,005 | 1,005 | 0.0 (0.0%) | 310,400 |
27 Dec 2023 | JPY | 985 | 1,007 | 982.5 | 1,005 | 1,005 | +21.1 (+2.14%) | 672,000 |
26 Dec 2023 | JPY | 990.6 | 991.8 | 978.4 | 983.9 | 983.9 | -3.8 (-0.38%) | 493,000 |
25 Dec 2023 | JPY | 996.3 | 1,001 | 985 | 987.7 | 987.7 | -0.3 (-0.03%) | 448,600 |
22 Dec 2023 | JPY | 977 | 991.3 | 977 | 988 | 988 | +11.6 (+1.19%) | 586,800 |
21 Dec 2023 | JPY | 987.5 | 990.2 | 974.2 | 976.4 | 976.4 | -12.6 (-1.27%) | 675,100 |
20 Dec 2023 | JPY | 1,004.5 | 1,005.5 | 988.3 | 989 | 989 | -14 (-1.40%) | 775,200 |
19 Dec 2023 | JPY | 1,001.5 | 1,006.5 | 992.4 | 1,003 | 1,003 | -5 (-0.50%) | 619,100 |
18 Dec 2023 | JPY | 1,009 | 1,011.5 | 994.3 | 1,008 | 1,008 | -10.5 (-1.03%) | 772,400 |
15 Dec 2023 | JPY | 1,031 | 1,037 | 1,009 | 1,018.5 | 1,018.5 | -22 (-2.11%) | 932,800 |
14 Dec 2023 | JPY | 1,082.5 | 1,090 | 1,037 | 1,040.5 | 1,040.5 | -29 (-2.71%) | 808,300 |
13 Dec 2023 | JPY | 1,073.5 | 1,085.5 | 1,059 | 1,069.5 | 1,069.5 | -5.5 (-0.51%) | 835,100 |
12 Dec 2023 | JPY | 1,094.5 | 1,094.5 | 1,069.5 | 1,075 | 1,075 | -20.5 (-1.87%) | 698,200 |
11 Dec 2023 | JPY | 1,063.5 | 1,095.5 | 1,054.5 | 1,095.5 | 1,095.5 | +38.5 (+3.64%) | 925,500 |
8 Dec 2023 | JPY | 1,070 | 1,076.5 | 1,051.5 | 1,057 | 1,057 | -11 (-1.03%) | 661,800 |
7 Dec 2023 | JPY | 1,037.5 | 1,068 | 1,037.5 | 1,068 | 1,068 | +16.5 (+1.57%) | 613,900 |
6 Dec 2023 | JPY | 1,020 | 1,053 | 1,018 | 1,051.5 | 1,051.5 | +36 (+3.55%) | 832,800 |
5 Dec 2023 | JPY | 1,022 | 1,025 | 1,012 | 1,015.5 | 1,015.5 | -10.5 (-1.02%) | 639,600 |
4 Dec 2023 | JPY | 1,030 | 1,044 | 1,020 | 1,026 | 1,026 | -8.5 (-0.82%) | 439,600 |
1 Dec 2023 | JPY | 1,035 | 1,043.5 | 1,030 | 1,034.5 | 1,034.5 | +11.5 (+1.12%) | 682,000 |
30 Nov 2023 | JPY | 1,019 | 1,031 | 1,016.5 | 1,023 | 1,023 | -2 (-0.20%) | 574,500 |
29 Nov 2023 | JPY | 1,025 | 1,036 | 1,016 | 1,025 | 1,025 | +6 (+0.59%) | 392,900 |
28 Nov 2023 | JPY | 1,027.5 | 1,027.5 | 1,014 | 1,019 | 1,019 | -3.5 (-0.34%) | 321,500 |
27 Nov 2023 | JPY | 1,024 | 1,031 | 1,013.5 | 1,022.5 | 1,022.5 | -2 (-0.20%) | 365,700 |
24 Nov 2023 | JPY | 1,037 | 1,037.5 | 1,020 | 1,024.5 | 1,024.5 | -2.5 (-0.24%) | 351,300 |
22 Nov 2023 | JPY | 1,015 | 1,033 | 1,011 | 1,027 | 1,027 | +9.5 (+0.93%) | 494,600 |