Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | JPY | 1,585 | 1,611 | 1,580.5 | 1,594 | 1,594 | +22.5 (+1.43%) | 17,289,400 |
17 Jan 2024 | JPY | 1,577 | 1,609 | 1,571.5 | 1,571.5 | 1,571.5 | +10 (+0.64%) | 21,090,500 |
16 Jan 2024 | JPY | 1,560 | 1,567 | 1,547.5 | 1,561.5 | 1,561.5 | -2.5 (-0.16%) | 14,560,100 |
15 Jan 2024 | JPY | 1,560 | 1,567 | 1,557.5 | 1,564 | 1,564 | +0.5 (+0.03%) | 1,801,800 |
12 Jan 2024 | JPY | 1,590 | 1,591.5 | 1,559.5 | 1,563.5 | 1,563.5 | -5 (-0.32%) | 17,959,300 |
11 Jan 2024 | JPY | 1,564 | 1,585 | 1,557.5 | 1,568.5 | 1,568.5 | +35 (+2.28%) | 23,455,500 |
10 Jan 2024 | JPY | 1,513.5 | 1,539.5 | 1,511 | 1,533.5 | 1,533.5 | +16 (+1.05%) | 15,548,600 |
9 Jan 2024 | JPY | 1,553.5 | 1,554 | 1,515.5 | 1,517.5 | 1,517.5 | -12.5 (-0.82%) | 21,329,400 |
5 Jan 2024 | JPY | 1,506 | 1,541.5 | 1,503 | 1,530 | 1,530 | +33 (+2.20%) | 16,755,100 |
4 Jan 2024 | JPY | 1,476 | 1,499.5 | 1,455.5 | 1,497 | 1,497 | +31 (+2.11%) | 16,984,500 |
29 Dec 2023 | JPY | 1,459.5 | 1,475 | 1,456 | 1,466 | 1,466 | +16 (+1.10%) | 9,857,400 |
28 Dec 2023 | JPY | 1,442 | 1,453 | 1,439 | 1,450 | 1,450 | -3 (-0.21%) | 6,368,900 |
27 Dec 2023 | JPY | 1,448 | 1,457.5 | 1,442 | 1,453 | 1,453 | +10 (+0.69%) | 11,590,400 |
26 Dec 2023 | JPY | 1,458 | 1,458 | 1,436 | 1,443 | 1,443 | -3.5 (-0.24%) | 8,090,600 |
25 Dec 2023 | JPY | 1,454.5 | 1,455 | 1,440.5 | 1,446.5 | 1,446.5 | 0.0 (0.0%) | 5,255,400 |
22 Dec 2023 | JPY | 1,442 | 1,451 | 1,435 | 1,446.5 | 1,446.5 | +4.5 (+0.31%) | 11,615,300 |
21 Dec 2023 | JPY | 1,450 | 1,462.5 | 1,439 | 1,442 | 1,442 | -43.5 (-2.93%) | 14,623,200 |
20 Dec 2023 | JPY | 1,471 | 1,491 | 1,466.5 | 1,485.5 | 1,485.5 | +40 (+2.77%) | 18,845,900 |
19 Dec 2023 | JPY | 1,427.5 | 1,453 | 1,411 | 1,445.5 | 1,445.5 | +21 (+1.47%) | 15,536,800 |
18 Dec 2023 | JPY | 1,394 | 1,424.5 | 1,386 | 1,424.5 | 1,424.5 | +0.5 (+0.04%) | 13,316,400 |
15 Dec 2023 | JPY | 1,421 | 1,427.5 | 1,405 | 1,424 | 1,424 | +28.5 (+2.04%) | 28,276,600 |
14 Dec 2023 | JPY | 1,430 | 1,439.5 | 1,389 | 1,395.5 | 1,395.5 | -73.5 (-5.00%) | 27,037,000 |
13 Dec 2023 | JPY | 1,476.5 | 1,477 | 1,456 | 1,469 | 1,469 | -8.5 (-0.58%) | 14,080,500 |
12 Dec 2023 | JPY | 1,501 | 1,502 | 1,477.5 | 1,477.5 | 1,477.5 | -17 (-1.14%) | 11,315,400 |
11 Dec 2023 | JPY | 1,496 | 1,501 | 1,486.5 | 1,494.5 | 1,494.5 | +36.5 (+2.50%) | 14,853,900 |
8 Dec 2023 | JPY | 1,488 | 1,490 | 1,450.5 | 1,458 | 1,458 | -38.5 (-2.57%) | 28,603,200 |
7 Dec 2023 | JPY | 1,522 | 1,522 | 1,489 | 1,496.5 | 1,496.5 | -30.5 (-2.00%) | 15,179,200 |
6 Dec 2023 | JPY | 1,505 | 1,530 | 1,497 | 1,527 | 1,527 | +30.5 (+2.04%) | 15,150,300 |
5 Dec 2023 | JPY | 1,493 | 1,509.5 | 1,488.5 | 1,496.5 | 1,496.5 | +7.5 (+0.50%) | 13,751,400 |
4 Dec 2023 | JPY | 1,514 | 1,520 | 1,480 | 1,489 | 1,489 | -40.5 (-2.65%) | 18,510,300 |