Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 4,831 | 4,875 | 4,768 | 4,827 | 4,827 | -100 (-2.03%) | 690,400 |
15 Dec 2023 | JPY | 4,865 | 4,939 | 4,855 | 4,927 | 4,927 | +24 (+0.49%) | 594,300 |
14 Dec 2023 | JPY | 4,950 | 4,968 | 4,858 | 4,903 | 4,903 | -49 (-0.99%) | 559,100 |
13 Dec 2023 | JPY | 5,025 | 5,054 | 4,952 | 4,952 | 4,952 | -86 (-1.71%) | 426,600 |
12 Dec 2023 | JPY | 5,069 | 5,089 | 5,028 | 5,038 | 5,038 | -31 (-0.61%) | 514,100 |
11 Dec 2023 | JPY | 5,070 | 5,114 | 5,024 | 5,069 | 5,069 | +119 (+2.40%) | 704,100 |
8 Dec 2023 | JPY | 4,965 | 5,026 | 4,921 | 4,950 | 4,950 | -23 (-0.46%) | 738,700 |
7 Dec 2023 | JPY | 5,167 | 5,176 | 4,973 | 4,973 | 4,973 | -112 (-2.20%) | 846,100 |
6 Dec 2023 | JPY | 4,943 | 5,090 | 4,917 | 5,085 | 5,085 | +115 (+2.31%) | 541,600 |
5 Dec 2023 | JPY | 4,998 | 5,057 | 4,961 | 4,970 | 4,970 | +13 (+0.26%) | 671,200 |
4 Dec 2023 | JPY | 5,001 | 5,031 | 4,941 | 4,957 | 4,957 | -134 (-2.63%) | 580,800 |
1 Dec 2023 | JPY | 5,073 | 5,108 | 5,016 | 5,091 | 5,091 | +60 (+1.19%) | 764,000 |
30 Nov 2023 | JPY | 5,121 | 5,148 | 5,006 | 5,031 | 5,031 | -117 (-2.27%) | 1,779,500 |
29 Nov 2023 | JPY | 5,234 | 5,254 | 5,146 | 5,148 | 5,148 | -167 (-3.14%) | 539,100 |
28 Nov 2023 | JPY | 5,353 | 5,378 | 5,298 | 5,315 | 5,315 | -22 (-0.41%) | 460,200 |
27 Nov 2023 | JPY | 5,355 | 5,410 | 5,317 | 5,337 | 5,337 | -23 (-0.43%) | 440,400 |
24 Nov 2023 | JPY | 5,327 | 5,363 | 5,264 | 5,360 | 5,360 | +84 (+1.59%) | 623,100 |
22 Nov 2023 | JPY | 5,234 | 5,335 | 5,234 | 5,276 | 5,276 | +6 (+0.11%) | 563,000 |
21 Nov 2023 | JPY | 5,338 | 5,354 | 5,229 | 5,270 | 5,270 | -105 (-1.95%) | 679,400 |
20 Nov 2023 | JPY | 5,451 | 5,485 | 5,371 | 5,375 | 5,375 | -112 (-2.04%) | 616,900 |
17 Nov 2023 | JPY | 5,370 | 5,488 | 5,360 | 5,487 | 5,487 | +178 (+3.35%) | 765,900 |
16 Nov 2023 | JPY | 5,273 | 5,425 | 5,273 | 5,309 | 5,309 | +41 (+0.78%) | 646,400 |
15 Nov 2023 | JPY | 5,390 | 5,404 | 5,199 | 5,268 | 5,268 | -164 (-3.02%) | 1,082,900 |
14 Nov 2023 | JPY | 5,387 | 5,645 | 5,274 | 5,432 | 5,432 | +330 (+6.47%) | 2,203,400 |
13 Nov 2023 | JPY | 5,132 | 5,387 | 4,965 | 5,102 | 5,102 | -30 (-0.58%) | 2,820,700 |
10 Nov 2023 | JPY | 5,074 | 5,150 | 5,065 | 5,132 | 5,132 | +68 (+1.34%) | 1,222,800 |
9 Nov 2023 | JPY | 5,090 | 5,130 | 5,016 | 5,064 | 5,064 | -4 (-0.08%) | 841,000 |
8 Nov 2023 | JPY | 5,182 | 5,207 | 4,991 | 5,068 | 5,068 | -129 (-2.48%) | 1,002,500 |
7 Nov 2023 | JPY | 5,294 | 5,363 | 5,185 | 5,197 | 5,197 | -97 (-1.83%) | 667,800 |
6 Nov 2023 | JPY | 5,388 | 5,396 | 5,273 | 5,294 | 5,294 | -80 (-1.49%) | 700,300 |