Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 3,807 | 3,938 | 3,807 | 3,937 | 3,937 | +96 (+2.50%) | 1,167,200 |
5 Dec 2023 | JPY | 3,860 | 3,902 | 3,840 | 3,841 | 3,841 | -25 (-0.65%) | 1,254,100 |
4 Dec 2023 | JPY | 3,820 | 3,870 | 3,769 | 3,866 | 3,866 | +48 (+1.26%) | 1,250,100 |
1 Dec 2023 | JPY | 3,812 | 3,841 | 3,778 | 3,818 | 3,818 | +44 (+1.17%) | 878,100 |
30 Nov 2023 | JPY | 3,786 | 3,791 | 3,718 | 3,774 | 3,774 | -15 (-0.40%) | 1,290,900 |
29 Nov 2023 | JPY | 3,850 | 3,867 | 3,778 | 3,789 | 3,789 | -77 (-1.99%) | 956,300 |
28 Nov 2023 | JPY | 3,845 | 3,875 | 3,802 | 3,866 | 3,866 | +28 (+0.73%) | 892,000 |
27 Nov 2023 | JPY | 3,894 | 3,894 | 3,837 | 3,838 | 3,838 | -28 (-0.72%) | 832,700 |
24 Nov 2023 | JPY | 3,892 | 3,896 | 3,850 | 3,866 | 3,866 | +8 (+0.21%) | 707,900 |
22 Nov 2023 | JPY | 3,848 | 3,923 | 3,837 | 3,858 | 3,858 | -26 (-0.67%) | 1,088,800 |
21 Nov 2023 | JPY | 3,865 | 3,934 | 3,827 | 3,884 | 3,884 | +80 (+2.10%) | 2,119,100 |
20 Nov 2023 | JPY | 3,782 | 3,843 | 3,774 | 3,804 | 3,804 | +51 (+1.36%) | 1,615,500 |
17 Nov 2023 | JPY | 3,675 | 3,759 | 3,653 | 3,753 | 3,753 | +69 (+1.87%) | 1,170,500 |
16 Nov 2023 | JPY | 3,676 | 3,734 | 3,651 | 3,684 | 3,684 | -24 (-0.65%) | 991,800 |
15 Nov 2023 | JPY | 3,681 | 3,724 | 3,666 | 3,708 | 3,708 | +103 (+2.86%) | 1,460,700 |
14 Nov 2023 | JPY | 3,613 | 3,635 | 3,592 | 3,605 | 3,605 | +25 (+0.70%) | 760,000 |
13 Nov 2023 | JPY | 3,640 | 3,647 | 3,570 | 3,580 | 3,580 | -21 (-0.58%) | 982,200 |
10 Nov 2023 | JPY | 3,548 | 3,601 | 3,531 | 3,601 | 3,601 | +27 (+0.76%) | 950,400 |
9 Nov 2023 | JPY | 3,522 | 3,598 | 3,503 | 3,574 | 3,574 | +82 (+2.35%) | 918,700 |
8 Nov 2023 | JPY | 3,609 | 3,616 | 3,476 | 3,492 | 3,492 | -36 (-1.02%) | 1,238,900 |
7 Nov 2023 | JPY | 3,521 | 3,574 | 3,510 | 3,528 | 3,528 | -13 (-0.37%) | 968,500 |
6 Nov 2023 | JPY | 3,529 | 3,630 | 3,510 | 3,541 | 3,541 | +123 (+3.60%) | 2,080,200 |
2 Nov 2023 | JPY | 3,388 | 3,450 | 3,376 | 3,418 | 3,418 | +78 (+2.34%) | 1,729,000 |
1 Nov 2023 | JPY | 3,300 | 3,350 | 3,262 | 3,340 | 3,340 | -194 (-5.49%) | 3,742,600 |
31 Oct 2023 | JPY | 3,490 | 3,535 | 3,453 | 3,534 | 3,534 | +77 (+2.23%) | 1,397,700 |
30 Oct 2023 | JPY | 3,535 | 3,535 | 3,424 | 3,457 | 3,457 | -90 (-2.54%) | 1,178,800 |
27 Oct 2023 | JPY | 3,502 | 3,553 | 3,484 | 3,547 | 3,547 | +68 (+1.95%) | 911,500 |
26 Oct 2023 | JPY | 3,464 | 3,485 | 3,435 | 3,479 | 3,479 | +29 (+0.84%) | 1,215,500 |
25 Oct 2023 | JPY | 3,514 | 3,515 | 3,444 | 3,450 | 3,450 | -25 (-0.72%) | 815,400 |
24 Oct 2023 | JPY | 3,501 | 3,519 | 3,383 | 3,475 | 3,475 | +6 (+0.17%) | 1,006,600 |