Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | JPY | 4,558 | 4,588 | 4,435 | 4,517 | 4,517 | -101 (-2.19%) | 342,000 |
11 Jan 2024 | JPY | 4,680 | 4,680 | 4,605 | 4,618 | 4,618 | -40 (-0.86%) | 142,000 |
10 Jan 2024 | JPY | 4,650 | 4,680 | 4,600 | 4,658 | 4,658 | +14 (+0.30%) | 137,300 |
9 Jan 2024 | JPY | 4,534 | 4,649 | 4,534 | 4,644 | 4,644 | +125 (+2.77%) | 155,800 |
5 Jan 2024 | JPY | 4,562 | 4,562 | 4,500 | 4,519 | 4,519 | -26 (-0.57%) | 105,200 |
4 Jan 2024 | JPY | 4,473 | 4,549 | 4,441 | 4,545 | 4,545 | +71 (+1.59%) | 131,600 |
29 Dec 2023 | JPY | 4,497 | 4,497 | 4,448 | 4,474 | 4,474 | -6 (-0.13%) | 82,300 |
28 Dec 2023 | JPY | 4,455 | 4,497 | 4,446 | 4,480 | 4,480 | 0.0 (0.0%) | 65,100 |
27 Dec 2023 | JPY | 4,406 | 4,480 | 4,393 | 4,480 | 4,480 | +63 (+1.43%) | 114,400 |
26 Dec 2023 | JPY | 4,470 | 4,476 | 4,407 | 4,417 | 4,417 | -33 (-0.74%) | 119,000 |
25 Dec 2023 | JPY | 4,484 | 4,484 | 4,435 | 4,450 | 4,450 | -27 (-0.60%) | 55,500 |
22 Dec 2023 | JPY | 4,450 | 4,485 | 4,430 | 4,477 | 4,477 | +43 (+0.97%) | 115,100 |
21 Dec 2023 | JPY | 4,447 | 4,467 | 4,426 | 4,434 | 4,434 | -20 (-0.45%) | 114,900 |
20 Dec 2023 | JPY | 4,510 | 4,533 | 4,448 | 4,454 | 4,454 | -43 (-0.96%) | 120,400 |
19 Dec 2023 | JPY | 4,490 | 4,502 | 4,437 | 4,497 | 4,497 | +42 (+0.94%) | 148,000 |
18 Dec 2023 | JPY | 4,416 | 4,469 | 4,396 | 4,455 | 4,455 | -31 (-0.69%) | 241,500 |
15 Dec 2023 | JPY | 4,585 | 4,614 | 4,457 | 4,486 | 4,486 | -148 (-3.19%) | 256,800 |
14 Dec 2023 | JPY | 4,711 | 4,745 | 4,618 | 4,634 | 4,634 | -101 (-2.13%) | 192,300 |
13 Dec 2023 | JPY | 4,808 | 4,826 | 4,724 | 4,735 | 4,735 | -71 (-1.48%) | 153,300 |
12 Dec 2023 | JPY | 4,829 | 4,872 | 4,765 | 4,806 | 4,806 | +13 (+0.27%) | 245,500 |
11 Dec 2023 | JPY | 4,743 | 4,795 | 4,709 | 4,793 | 4,793 | +73 (+1.55%) | 189,500 |
8 Dec 2023 | JPY | 4,765 | 4,816 | 4,681 | 4,720 | 4,720 | +2 (+0.04%) | 415,900 |
7 Dec 2023 | JPY | 4,777 | 4,990 | 4,707 | 4,718 | 4,718 | +151 (+3.31%) | 1,762,800 |
6 Dec 2023 | JPY | 4,474 | 4,577 | 4,454 | 4,567 | 4,567 | +100 (+2.24%) | 407,500 |
5 Dec 2023 | JPY | 4,462 | 4,509 | 4,444 | 4,467 | 4,467 | +26 (+0.59%) | 227,300 |
4 Dec 2023 | JPY | 4,440 | 4,458 | 4,397 | 4,441 | 4,441 | -6 (-0.13%) | 287,400 |
1 Dec 2023 | JPY | 4,510 | 4,525 | 4,393 | 4,447 | 4,447 | -53 (-1.18%) | 288,600 |
30 Nov 2023 | JPY | 4,459 | 4,508 | 4,442 | 4,500 | 4,500 | +29 (+0.65%) | 335,100 |
29 Nov 2023 | JPY | 4,444 | 4,477 | 4,427 | 4,471 | 4,471 | +43 (+0.97%) | 219,000 |
28 Nov 2023 | JPY | 4,322 | 4,479 | 4,282 | 4,428 | 4,428 | +125 (+2.90%) | 404,200 |