Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | JPY | 3,195 | 3,242 | 3,173 | 3,173 | 3,173 | +20 (+0.63%) | 1,372,400 |
10 Jan 2024 | JPY | 3,130 | 3,179 | 3,116 | 3,153 | 3,153 | +62 (+2.01%) | 1,321,300 |
9 Jan 2024 | JPY | 3,090 | 3,124 | 3,068 | 3,091 | 3,091 | +2 (+0.06%) | 1,385,000 |
5 Jan 2024 | JPY | 3,067 | 3,111 | 3,060 | 3,089 | 3,089 | +67 (+2.22%) | 1,378,500 |
4 Jan 2024 | JPY | 2,958 | 3,022 | 2,915.5 | 3,022 | 3,022 | +77 (+2.61%) | 1,442,100 |
29 Dec 2023 | JPY | 2,903 | 2,945 | 2,888.5 | 2,945 | 2,945 | +34 (+1.17%) | 1,177,700 |
28 Dec 2023 | JPY | 2,926 | 2,935 | 2,901 | 2,911 | 2,911 | -23 (-0.78%) | 542,800 |
27 Dec 2023 | JPY | 2,900 | 2,946 | 2,892 | 2,934 | 2,934 | +39 (+1.35%) | 729,600 |
26 Dec 2023 | JPY | 2,896.5 | 2,908.5 | 2,880 | 2,895 | 2,895 | +12.5 (+0.43%) | 670,100 |
25 Dec 2023 | JPY | 2,938 | 2,938.5 | 2,876.5 | 2,882.5 | 2,882.5 | -33 (-1.13%) | 428,400 |
22 Dec 2023 | JPY | 2,898 | 2,915.5 | 2,884 | 2,915.5 | 2,915.5 | +14.5 (+0.50%) | 1,092,400 |
21 Dec 2023 | JPY | 2,930 | 2,958 | 2,894 | 2,901 | 2,901 | -20 (-0.68%) | 1,178,100 |
20 Dec 2023 | JPY | 2,911.5 | 2,969 | 2,882 | 2,921 | 2,921 | -26 (-0.88%) | 1,487,600 |
19 Dec 2023 | JPY | 2,912.5 | 2,954 | 2,909.5 | 2,947 | 2,947 | +63.5 (+2.20%) | 1,304,300 |
18 Dec 2023 | JPY | 2,871.5 | 2,896 | 2,842 | 2,883.5 | 2,883.5 | -15 (-0.52%) | 983,000 |
15 Dec 2023 | JPY | 2,909.5 | 2,945.5 | 2,887.5 | 2,898.5 | 2,898.5 | -32.5 (-1.11%) | 2,375,000 |
14 Dec 2023 | JPY | 3,017 | 3,037 | 2,924.5 | 2,931 | 2,931 | -56 (-1.87%) | 1,613,300 |
13 Dec 2023 | JPY | 3,050 | 3,077 | 2,975 | 2,987 | 2,987 | +37.5 (+1.27%) | 1,770,500 |
12 Dec 2023 | JPY | 2,972.5 | 2,988.5 | 2,942.5 | 2,949.5 | 2,949.5 | +0.5 (+0.02%) | 1,090,300 |
11 Dec 2023 | JPY | 2,895.5 | 2,962 | 2,880 | 2,949 | 2,949 | +65 (+2.25%) | 1,354,300 |
8 Dec 2023 | JPY | 2,852.5 | 2,897.5 | 2,840 | 2,884 | 2,884 | +8 (+0.28%) | 1,507,300 |
7 Dec 2023 | JPY | 2,876.5 | 2,879 | 2,828 | 2,876 | 2,876 | -5.5 (-0.19%) | 1,675,300 |
6 Dec 2023 | JPY | 2,849.5 | 2,898.5 | 2,845.5 | 2,881.5 | 2,881.5 | +24 (+0.84%) | 1,622,400 |
5 Dec 2023 | JPY | 2,851 | 2,876.5 | 2,845 | 2,857.5 | 2,857.5 | +6.5 (+0.23%) | 804,200 |
4 Dec 2023 | JPY | 2,856 | 2,872 | 2,833 | 2,851 | 2,851 | -41.5 (-1.43%) | 1,118,900 |
1 Dec 2023 | JPY | 2,904.5 | 2,910 | 2,868.5 | 2,892.5 | 2,892.5 | +12.5 (+0.43%) | 1,145,700 |
30 Nov 2023 | JPY | 2,857.5 | 2,888.5 | 2,841.5 | 2,880 | 2,880 | +1 (+0.03%) | 2,109,800 |
29 Nov 2023 | JPY | 2,869 | 2,884 | 2,832 | 2,879 | 2,879 | +10 (+0.35%) | 1,031,700 |
28 Nov 2023 | JPY | 2,877.5 | 2,883.5 | 2,852 | 2,869 | 2,869 | +18 (+0.63%) | 972,200 |
27 Nov 2023 | JPY | 2,866 | 2,873.5 | 2,818.5 | 2,851 | 2,851 | -27 (-0.94%) | 940,700 |