Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 4,550 | 4,570 | 4,435 | 4,475 | 4,475 | -65 (-1.43%) | 379,600 |
28 Dec 2023 | JPY | 4,490 | 4,575 | 4,455 | 4,540 | 4,540 | +55 (+1.23%) | 340,400 |
27 Dec 2023 | JPY | 4,380 | 4,515 | 4,340 | 4,485 | 4,485 | +45 (+1.01%) | 479,500 |
26 Dec 2023 | JPY | 4,400 | 4,475 | 4,370 | 4,440 | 4,440 | +20 (+0.45%) | 274,100 |
25 Dec 2023 | JPY | 4,395 | 4,440 | 4,360 | 4,420 | 4,420 | +70 (+1.61%) | 239,200 |
22 Dec 2023 | JPY | 4,390 | 4,515 | 4,335 | 4,350 | 4,350 | -40 (-0.91%) | 589,700 |
21 Dec 2023 | JPY | 4,330 | 4,480 | 4,320 | 4,390 | 4,390 | -10 (-0.23%) | 470,500 |
20 Dec 2023 | JPY | 4,525 | 4,545 | 4,390 | 4,400 | 4,400 | -80 (-1.79%) | 651,700 |
19 Dec 2023 | JPY | 4,220 | 4,485 | 4,170 | 4,480 | 4,480 | +210 (+4.92%) | 743,700 |
18 Dec 2023 | JPY | 4,185 | 4,270 | 4,105 | 4,270 | 4,270 | -80 (-1.84%) | 766,300 |
15 Dec 2023 | JPY | 4,020 | 4,425 | 4,020 | 4,350 | 4,350 | +330 (+8.21%) | 1,142,500 |
14 Dec 2023 | JPY | 4,055 | 4,085 | 3,945 | 4,020 | 4,020 | +80 (+2.03%) | 628,700 |
13 Dec 2023 | JPY | 3,985 | 4,020 | 3,905 | 3,940 | 3,940 | 0.0 (0.0%) | 401,900 |
12 Dec 2023 | JPY | 4,150 | 4,155 | 3,920 | 3,940 | 3,940 | -180 (-4.37%) | 667,400 |
11 Dec 2023 | JPY | 4,200 | 4,205 | 4,070 | 4,120 | 4,120 | -20 (-0.48%) | 545,100 |
8 Dec 2023 | JPY | 4,000 | 4,185 | 4,000 | 4,140 | 4,140 | +155 (+3.89%) | 1,097,800 |
7 Dec 2023 | JPY | 4,100 | 4,100 | 3,960 | 3,985 | 3,985 | -155 (-3.74%) | 709,700 |
6 Dec 2023 | JPY | 3,930 | 4,140 | 3,805 | 4,140 | 4,140 | +260 (+6.70%) | 1,202,000 |
5 Dec 2023 | JPY | 3,790 | 3,995 | 3,785 | 3,880 | 3,880 | +75 (+1.97%) | 848,200 |
4 Dec 2023 | JPY | 3,680 | 3,820 | 3,600 | 3,805 | 3,805 | +170 (+4.68%) | 495,100 |
1 Dec 2023 | JPY | 3,780 | 3,780 | 3,625 | 3,635 | 3,635 | -165 (-4.34%) | 339,700 |
30 Nov 2023 | JPY | 3,725 | 3,810 | 3,645 | 3,800 | 3,800 | +135 (+3.68%) | 513,300 |
29 Nov 2023 | JPY | 3,525 | 3,705 | 3,505 | 3,665 | 3,665 | +140 (+3.97%) | 461,300 |
28 Nov 2023 | JPY | 3,605 | 3,630 | 3,505 | 3,525 | 3,525 | -130 (-3.56%) | 373,200 |
27 Nov 2023 | JPY | 3,750 | 3,785 | 3,620 | 3,655 | 3,655 | -55 (-1.48%) | 469,800 |
24 Nov 2023 | JPY | 3,625 | 3,770 | 3,610 | 3,710 | 3,710 | +155 (+4.36%) | 640,900 |
22 Nov 2023 | JPY | 3,605 | 3,615 | 3,525 | 3,555 | 3,555 | -15 (-0.42%) | 342,500 |
21 Nov 2023 | JPY | 3,555 | 3,655 | 3,500 | 3,570 | 3,570 | +15 (+0.42%) | 522,200 |
20 Nov 2023 | JPY | 3,635 | 3,680 | 3,515 | 3,555 | 3,555 | -80 (-2.20%) | 529,600 |
17 Nov 2023 | JPY | 3,600 | 3,735 | 3,600 | 3,635 | 3,635 | -20 (-0.55%) | 403,200 |