Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | JPY | 2,953 | 3,030 | 2,946 | 3,010 | 3,010 | +55 (+1.86%) | 119,400 |
1 Dec 2023 | JPY | 2,960 | 2,977 | 2,940 | 2,955 | 2,955 | +53 (+1.83%) | 105,900 |
30 Nov 2023 | JPY | 2,865 | 2,925 | 2,865 | 2,902 | 2,902 | +57 (+2.00%) | 141,600 |
29 Nov 2023 | JPY | 2,841 | 2,859 | 2,818 | 2,845 | 2,845 | -30 (-1.04%) | 47,300 |
28 Nov 2023 | JPY | 2,837 | 2,878 | 2,814 | 2,875 | 2,875 | +69 (+2.46%) | 86,200 |
27 Nov 2023 | JPY | 2,854 | 2,861 | 2,806 | 2,806 | 2,806 | -30 (-1.06%) | 38,300 |
24 Nov 2023 | JPY | 2,898 | 2,898 | 2,809 | 2,836 | 2,836 | -14 (-0.49%) | 75,200 |
22 Nov 2023 | JPY | 2,859 | 2,880 | 2,838 | 2,850 | 2,850 | -1 (-0.04%) | 58,900 |
21 Nov 2023 | JPY | 2,864 | 2,876 | 2,835 | 2,851 | 2,851 | -13 (-0.45%) | 39,400 |
20 Nov 2023 | JPY | 2,932 | 2,950 | 2,864 | 2,864 | 2,864 | -73 (-2.49%) | 65,300 |
17 Nov 2023 | JPY | 2,886 | 2,940 | 2,886 | 2,937 | 2,937 | +55 (+1.91%) | 49,700 |
16 Nov 2023 | JPY | 2,870 | 2,900 | 2,859 | 2,882 | 2,882 | +12 (+0.42%) | 67,100 |
15 Nov 2023 | JPY | 2,852 | 2,877 | 2,830 | 2,870 | 2,870 | +43 (+1.52%) | 57,100 |
14 Nov 2023 | JPY | 2,861 | 2,877 | 2,827 | 2,827 | 2,827 | -23 (-0.81%) | 57,600 |
13 Nov 2023 | JPY | 2,914 | 2,927 | 2,812 | 2,850 | 2,850 | -64 (-2.20%) | 175,000 |
10 Nov 2023 | JPY | 3,000 | 3,050 | 2,889 | 2,914 | 2,914 | -32 (-1.09%) | 182,700 |
9 Nov 2023 | JPY | 2,701 | 2,952 | 2,667 | 2,946 | 2,946 | +202 (+7.36%) | 397,200 |
8 Nov 2023 | JPY | 2,816 | 2,816 | 2,734 | 2,744 | 2,744 | -72 (-2.56%) | 116,400 |
7 Nov 2023 | JPY | 2,869 | 2,882 | 2,816 | 2,816 | 2,816 | -58 (-2.02%) | 142,200 |
6 Nov 2023 | JPY | 2,914 | 2,914 | 2,859 | 2,874 | 2,874 | -33 (-1.14%) | 87,000 |
2 Nov 2023 | JPY | 2,969 | 2,970 | 2,905 | 2,907 | 2,907 | -36 (-1.22%) | 64,100 |
1 Nov 2023 | JPY | 2,955 | 2,976 | 2,934 | 2,943 | 2,943 | +12 (+0.41%) | 94,600 |
31 Oct 2023 | JPY | 2,882 | 2,934 | 2,873 | 2,931 | 2,931 | +66 (+2.30%) | 79,300 |
30 Oct 2023 | JPY | 2,887 | 2,906 | 2,849 | 2,865 | 2,865 | -64 (-2.19%) | 334,800 |
27 Oct 2023 | JPY | 2,874 | 2,929 | 2,812 | 2,929 | 2,929 | +58 (+2.02%) | 63,500 |
26 Oct 2023 | JPY | 2,878 | 2,892 | 2,832 | 2,871 | 2,871 | -14 (-0.49%) | 66,600 |
25 Oct 2023 | JPY | 2,887 | 2,909 | 2,873 | 2,885 | 2,885 | +5 (+0.17%) | 57,400 |
24 Oct 2023 | JPY | 2,872 | 2,895 | 2,831 | 2,880 | 2,880 | +8 (+0.28%) | 56,900 |
23 Oct 2023 | JPY | 2,875 | 2,914 | 2,872 | 2,872 | 2,872 | -21 (-0.73%) | 59,700 |
20 Oct 2023 | JPY | 2,908 | 2,915 | 2,873 | 2,893 | 2,893 | +7 (+0.24%) | 43,000 |