Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 2,153 | 2,160 | 2,085 | 2,085 | 2,085 | -60 (-2.80%) | 43,200 |
4 Jan 2024 | JPY | 2,102 | 2,149 | 2,047 | 2,145 | 2,145 | +93 (+4.53%) | 80,300 |
29 Dec 2023 | JPY | 2,042 | 2,052 | 2,012 | 2,052 | 2,052 | +22 (+1.08%) | 34,400 |
28 Dec 2023 | JPY | 2,002 | 2,032 | 1,989 | 2,030 | 2,030 | +3 (+0.15%) | 26,900 |
27 Dec 2023 | JPY | 2,013 | 2,028 | 2,005 | 2,027 | 2,027 | +31 (+1.55%) | 26,100 |
26 Dec 2023 | JPY | 1,994 | 2,007 | 1,993 | 1,996 | 1,996 | +2 (+0.10%) | 27,900 |
25 Dec 2023 | JPY | 2,025 | 2,048 | 1,994 | 1,994 | 1,994 | -20 (-0.99%) | 25,100 |
22 Dec 2023 | JPY | 1,970 | 2,015 | 1,970 | 2,014 | 2,014 | +44 (+2.23%) | 17,200 |
21 Dec 2023 | JPY | 1,995 | 1,995 | 1,968 | 1,970 | 1,970 | -37 (-1.84%) | 22,300 |
20 Dec 2023 | JPY | 1,988 | 2,022 | 1,988 | 2,007 | 2,007 | +19 (+0.96%) | 17,600 |
19 Dec 2023 | JPY | 1,967 | 1,988 | 1,950 | 1,988 | 1,988 | +40 (+2.05%) | 17,800 |
18 Dec 2023 | JPY | 1,956 | 1,963 | 1,926 | 1,948 | 1,948 | -39 (-1.96%) | 29,200 |
15 Dec 2023 | JPY | 1,988 | 2,007 | 1,981 | 1,987 | 1,987 | -3 (-0.15%) | 27,600 |
14 Dec 2023 | JPY | 2,006 | 2,027 | 1,985 | 1,990 | 1,990 | -15 (-0.75%) | 27,800 |
13 Dec 2023 | JPY | 2,026 | 2,035 | 1,997 | 2,005 | 2,005 | -20 (-0.99%) | 41,300 |
12 Dec 2023 | JPY | 2,052 | 2,052 | 2,017 | 2,025 | 2,025 | -32 (-1.56%) | 33,800 |
11 Dec 2023 | JPY | 2,046 | 2,069 | 2,030 | 2,057 | 2,057 | +19 (+0.93%) | 25,200 |
8 Dec 2023 | JPY | 2,062 | 2,081 | 2,030 | 2,038 | 2,038 | -9 (-0.44%) | 38,400 |
7 Dec 2023 | JPY | 2,056 | 2,092 | 2,047 | 2,047 | 2,047 | -34 (-1.63%) | 23,000 |
6 Dec 2023 | JPY | 2,039 | 2,092 | 2,039 | 2,081 | 2,081 | +59 (+2.92%) | 23,000 |
5 Dec 2023 | JPY | 2,051 | 2,072 | 2,022 | 2,022 | 2,022 | -40 (-1.94%) | 27,700 |
4 Dec 2023 | JPY | 2,052 | 2,071 | 2,029 | 2,062 | 2,062 | -12 (-0.58%) | 35,400 |
1 Dec 2023 | JPY | 2,095 | 2,111 | 2,074 | 2,074 | 2,074 | -17 (-0.81%) | 21,500 |
30 Nov 2023 | JPY | 2,073 | 2,091 | 2,051 | 2,091 | 2,091 | +21 (+1.01%) | 19,300 |
29 Nov 2023 | JPY | 2,080 | 2,101 | 2,068 | 2,070 | 2,070 | -10 (-0.48%) | 18,600 |
28 Nov 2023 | JPY | 2,046 | 2,094 | 2,046 | 2,080 | 2,080 | +32 (+1.56%) | 25,000 |
27 Nov 2023 | JPY | 2,082 | 2,107 | 2,041 | 2,048 | 2,048 | -34 (-1.63%) | 38,200 |
24 Nov 2023 | JPY | 2,141 | 2,141 | 2,077 | 2,082 | 2,082 | -33 (-1.56%) | 26,600 |
22 Nov 2023 | JPY | 2,111 | 2,129 | 2,110 | 2,115 | 2,115 | +9 (+0.43%) | 17,400 |
21 Nov 2023 | JPY | 2,087 | 2,109 | 2,084 | 2,106 | 2,106 | +17 (+0.81%) | 19,000 |