Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 3,041 | 3,077 | 3,035 | 3,071 | 3,071 | +63 (+2.09%) | 255,900 |
4 Jan 2024 | JPY | 2,923.5 | 3,021 | 2,889 | 3,008 | 3,008 | +63 (+2.14%) | 417,900 |
29 Dec 2023 | JPY | 2,941.5 | 2,949.5 | 2,921.5 | 2,945 | 2,945 | +3.5 (+0.12%) | 245,900 |
28 Dec 2023 | JPY | 2,939 | 2,958.5 | 2,927.5 | 2,941.5 | 2,941.5 | -7.5 (-0.25%) | 242,600 |
27 Dec 2023 | JPY | 2,900 | 2,954 | 2,898 | 2,949 | 2,949 | +63 (+2.18%) | 303,000 |
26 Dec 2023 | JPY | 2,870.5 | 2,886 | 2,847 | 2,886 | 2,886 | +14.5 (+0.50%) | 200,700 |
25 Dec 2023 | JPY | 2,889 | 2,893 | 2,850.5 | 2,871.5 | 2,871.5 | -8.5 (-0.30%) | 192,900 |
22 Dec 2023 | JPY | 2,822 | 2,903.5 | 2,822 | 2,880 | 2,880 | +68.5 (+2.44%) | 553,200 |
21 Dec 2023 | JPY | 2,749.5 | 2,844.5 | 2,739.5 | 2,811.5 | 2,811.5 | +112 (+4.15%) | 706,000 |
20 Dec 2023 | JPY | 2,719 | 2,732.5 | 2,699.5 | 2,699.5 | 2,699.5 | -24 (-0.88%) | 252,000 |
19 Dec 2023 | JPY | 2,690.5 | 2,727.5 | 2,669.5 | 2,723.5 | 2,723.5 | +33 (+1.23%) | 231,000 |
18 Dec 2023 | JPY | 2,698.5 | 2,698.5 | 2,653 | 2,690.5 | 2,690.5 | -33.5 (-1.23%) | 252,300 |
15 Dec 2023 | JPY | 2,720 | 2,751.5 | 2,703 | 2,724 | 2,724 | -14 (-0.51%) | 307,400 |
14 Dec 2023 | JPY | 2,786 | 2,799 | 2,730 | 2,738 | 2,738 | -30 (-1.08%) | 222,300 |
13 Dec 2023 | JPY | 2,786.5 | 2,799.5 | 2,762 | 2,768 | 2,768 | -10 (-0.36%) | 202,600 |
12 Dec 2023 | JPY | 2,800 | 2,800 | 2,757 | 2,778 | 2,778 | -25 (-0.89%) | 195,200 |
11 Dec 2023 | JPY | 2,788.5 | 2,803.5 | 2,764 | 2,803 | 2,803 | +57 (+2.08%) | 234,000 |
8 Dec 2023 | JPY | 2,771 | 2,775.5 | 2,718 | 2,746 | 2,746 | -9 (-0.33%) | 360,100 |
7 Dec 2023 | JPY | 2,704.5 | 2,759.5 | 2,704.5 | 2,755 | 2,755 | +44 (+1.62%) | 299,800 |
6 Dec 2023 | JPY | 2,647 | 2,714.5 | 2,647 | 2,711 | 2,711 | +61.5 (+2.32%) | 274,100 |
5 Dec 2023 | JPY | 2,638.5 | 2,674 | 2,638.5 | 2,649.5 | 2,649.5 | +11 (+0.42%) | 273,400 |
4 Dec 2023 | JPY | 2,614.5 | 2,654 | 2,595.5 | 2,638.5 | 2,638.5 | +10 (+0.38%) | 245,900 |
1 Dec 2023 | JPY | 2,659.5 | 2,675 | 2,616.5 | 2,628.5 | 2,628.5 | -7 (-0.27%) | 321,400 |
30 Nov 2023 | JPY | 2,599 | 2,636.5 | 2,573 | 2,635.5 | 2,635.5 | +20.5 (+0.78%) | 393,600 |
29 Nov 2023 | JPY | 2,606 | 2,624.5 | 2,593.5 | 2,615 | 2,615 | +1.5 (+0.06%) | 183,800 |
28 Nov 2023 | JPY | 2,621.5 | 2,621.5 | 2,584 | 2,613.5 | 2,613.5 | +3.5 (+0.13%) | 218,600 |
27 Nov 2023 | JPY | 2,656.5 | 2,656.5 | 2,599 | 2,610 | 2,610 | -35.5 (-1.34%) | 197,700 |
24 Nov 2023 | JPY | 2,629.5 | 2,645.5 | 2,619 | 2,645.5 | 2,645.5 | +33 (+1.26%) | 237,800 |
22 Nov 2023 | JPY | 2,634 | 2,664.5 | 2,604 | 2,612.5 | 2,612.5 | -23.5 (-0.89%) | 211,800 |
21 Nov 2023 | JPY | 2,607 | 2,645.5 | 2,597 | 2,636 | 2,636 | +21.5 (+0.82%) | 347,200 |