Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 3,005 | 3,060 | 3,002 | 3,050 | 3,050 | +61.5 (+2.06%) | 2,369,300 |
8 Dec 2023 | JPY | 3,065 | 3,075 | 2,986 | 2,988.5 | 2,988.5 | -131.5 (-4.21%) | 3,651,200 |
7 Dec 2023 | JPY | 3,121 | 3,128 | 3,102 | 3,120 | 3,120 | -17 (-0.54%) | 2,141,100 |
6 Dec 2023 | JPY | 3,080 | 3,137 | 3,078 | 3,137 | 3,137 | +60 (+1.95%) | 1,952,900 |
5 Dec 2023 | JPY | 3,074 | 3,099 | 3,068 | 3,077 | 3,077 | +4 (+0.13%) | 1,599,900 |
4 Dec 2023 | JPY | 3,061 | 3,089 | 3,050 | 3,073 | 3,073 | +5 (+0.16%) | 1,543,700 |
1 Dec 2023 | JPY | 3,061 | 3,087 | 3,048 | 3,068 | 3,068 | +39 (+1.29%) | 2,000,100 |
30 Nov 2023 | JPY | 3,015 | 3,029 | 2,974 | 3,029 | 3,029 | +5 (+0.17%) | 3,140,500 |
29 Nov 2023 | JPY | 3,046 | 3,053 | 3,012 | 3,024 | 3,024 | -27 (-0.88%) | 1,382,600 |
28 Nov 2023 | JPY | 3,055 | 3,059 | 3,030 | 3,051 | 3,051 | +6 (+0.20%) | 1,543,800 |
27 Nov 2023 | JPY | 3,065 | 3,065 | 3,044 | 3,045 | 3,045 | -7 (-0.23%) | 1,510,600 |
24 Nov 2023 | JPY | 3,079 | 3,081 | 3,042 | 3,052 | 3,052 | +2 (+0.07%) | 970,800 |
22 Nov 2023 | JPY | 3,020 | 3,057 | 3,012 | 3,050 | 3,050 | +26 (+0.86%) | 1,081,300 |
21 Nov 2023 | JPY | 3,020 | 3,038 | 3,008 | 3,024 | 3,024 | +3 (+0.10%) | 1,605,000 |
20 Nov 2023 | JPY | 3,050 | 3,055 | 3,013 | 3,021 | 3,021 | -23 (-0.76%) | 1,126,700 |
17 Nov 2023 | JPY | 3,025 | 3,045 | 3,006 | 3,044 | 3,044 | +44.5 (+1.48%) | 2,262,400 |
16 Nov 2023 | JPY | 3,020 | 3,045 | 2,991.5 | 2,999.5 | 2,999.5 | -46.5 (-1.53%) | 1,792,100 |
15 Nov 2023 | JPY | 3,045 | 3,050 | 3,019 | 3,046 | 3,046 | +20 (+0.66%) | 2,066,900 |
14 Nov 2023 | JPY | 3,015 | 3,044 | 3,004 | 3,026 | 3,026 | +35 (+1.17%) | 1,567,700 |
13 Nov 2023 | JPY | 3,015 | 3,019 | 2,984.5 | 2,991 | 2,991 | -1 (-0.03%) | 1,241,600 |
10 Nov 2023 | JPY | 2,975 | 3,004 | 2,967 | 2,992 | 2,992 | +14 (+0.47%) | 1,762,400 |
9 Nov 2023 | JPY | 2,923.5 | 2,992 | 2,920 | 2,978 | 2,978 | +37.5 (+1.28%) | 1,448,800 |
8 Nov 2023 | JPY | 2,992.5 | 2,994.5 | 2,940.5 | 2,940.5 | 2,940.5 | -37 (-1.24%) | 1,324,300 |
7 Nov 2023 | JPY | 2,995.5 | 3,018 | 2,965.5 | 2,977.5 | 2,977.5 | -26.5 (-0.88%) | 1,401,300 |
6 Nov 2023 | JPY | 3,005 | 3,022 | 2,988 | 3,004 | 3,004 | +41 (+1.38%) | 2,082,100 |
2 Nov 2023 | JPY | 2,998.5 | 2,999.5 | 2,947.5 | 2,963 | 2,963 | 0.0 (0.0%) | 1,639,800 |
1 Nov 2023 | JPY | 2,975 | 2,977 | 2,946.5 | 2,963 | 2,963 | +24 (+0.82%) | 2,140,900 |
31 Oct 2023 | JPY | 2,904 | 2,947.5 | 2,879.5 | 2,939 | 2,939 | +62 (+2.16%) | 2,339,900 |
30 Oct 2023 | JPY | 2,880 | 2,880 | 2,852.5 | 2,877 | 2,877 | -18 (-0.62%) | 1,485,200 |
27 Oct 2023 | JPY | 2,877 | 2,901.5 | 2,865 | 2,895 | 2,895 | +34 (+1.19%) | 1,803,400 |