Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 4,525 | 4,625 | 4,505 | 4,545 | 4,545 | +20 (+0.44%) | 48,300 |
25 Dec 2023 | JPY | 4,470 | 4,530 | 4,470 | 4,525 | 4,525 | +60 (+1.34%) | 11,000 |
22 Dec 2023 | JPY | 4,480 | 4,485 | 4,420 | 4,465 | 4,465 | +15 (+0.34%) | 22,500 |
21 Dec 2023 | JPY | 4,465 | 4,470 | 4,430 | 4,450 | 4,450 | -60 (-1.33%) | 39,400 |
20 Dec 2023 | JPY | 4,500 | 4,545 | 4,480 | 4,510 | 4,510 | -25 (-0.55%) | 34,700 |
19 Dec 2023 | JPY | 4,405 | 4,550 | 4,365 | 4,535 | 4,535 | +175 (+4.01%) | 60,300 |
18 Dec 2023 | JPY | 4,375 | 4,375 | 4,275 | 4,360 | 4,360 | -75 (-1.69%) | 36,600 |
15 Dec 2023 | JPY | 4,635 | 4,655 | 4,420 | 4,435 | 4,435 | -225 (-4.83%) | 70,200 |
14 Dec 2023 | JPY | 4,710 | 4,760 | 4,630 | 4,660 | 4,660 | -25 (-0.53%) | 26,300 |
13 Dec 2023 | JPY | 4,780 | 4,795 | 4,670 | 4,685 | 4,685 | -95 (-1.99%) | 21,000 |
12 Dec 2023 | JPY | 4,840 | 4,910 | 4,765 | 4,780 | 4,780 | -20 (-0.42%) | 24,700 |
11 Dec 2023 | JPY | 4,800 | 4,860 | 4,755 | 4,800 | 4,800 | 0.0 (0.0%) | 19,200 |
8 Dec 2023 | JPY | 4,930 | 4,970 | 4,785 | 4,800 | 4,800 | -110 (-2.24%) | 46,300 |
7 Dec 2023 | JPY | 4,930 | 4,955 | 4,890 | 4,910 | 4,910 | -20 (-0.41%) | 35,200 |
6 Dec 2023 | JPY | 4,780 | 4,955 | 4,775 | 4,930 | 4,930 | +175 (+3.68%) | 32,000 |
5 Dec 2023 | JPY | 4,680 | 4,825 | 4,680 | 4,755 | 4,755 | +20 (+0.42%) | 34,300 |
4 Dec 2023 | JPY | 4,735 | 4,760 | 4,690 | 4,735 | 4,735 | +10 (+0.21%) | 19,300 |
1 Dec 2023 | JPY | 4,750 | 4,765 | 4,700 | 4,725 | 4,725 | +45 (+0.96%) | 21,700 |
30 Nov 2023 | JPY | 4,675 | 4,715 | 4,650 | 4,680 | 4,680 | +5 (+0.11%) | 37,100 |
29 Nov 2023 | JPY | 4,710 | 4,770 | 4,660 | 4,675 | 4,675 | -45 (-0.95%) | 25,000 |
28 Nov 2023 | JPY | 4,620 | 4,720 | 4,620 | 4,720 | 4,720 | +120 (+2.61%) | 22,200 |
27 Nov 2023 | JPY | 4,630 | 4,650 | 4,585 | 4,600 | 4,600 | -30 (-0.65%) | 19,400 |
24 Nov 2023 | JPY | 4,590 | 4,630 | 4,580 | 4,630 | 4,630 | +65 (+1.42%) | 14,400 |
22 Nov 2023 | JPY | 4,555 | 4,625 | 4,540 | 4,565 | 4,565 | +5 (+0.11%) | 19,200 |
21 Nov 2023 | JPY | 4,575 | 4,660 | 4,545 | 4,560 | 4,560 | -35 (-0.76%) | 25,100 |
20 Nov 2023 | JPY | 4,660 | 4,675 | 4,575 | 4,595 | 4,595 | -55 (-1.18%) | 26,500 |
17 Nov 2023 | JPY | 4,600 | 4,665 | 4,595 | 4,650 | 4,650 | +25 (+0.54%) | 30,500 |
16 Nov 2023 | JPY | 4,880 | 4,880 | 4,625 | 4,625 | 4,625 | -255 (-5.23%) | 44,200 |
15 Nov 2023 | JPY | 4,780 | 4,890 | 4,750 | 4,880 | 4,880 | +125 (+2.63%) | 41,500 |
14 Nov 2023 | JPY | 4,610 | 4,755 | 4,610 | 4,755 | 4,755 | +195 (+4.28%) | 56,900 |