Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 3,985 | 4,130 | 3,985 | 4,125 | 4,125 | +130 (+3.25%) | 21,800 |
8 Dec 2023 | JPY | 4,110 | 4,110 | 3,965 | 3,995 | 3,995 | -45 (-1.11%) | 31,500 |
7 Dec 2023 | JPY | 4,015 | 4,105 | 4,015 | 4,040 | 4,040 | -10 (-0.25%) | 28,000 |
6 Dec 2023 | JPY | 3,930 | 4,075 | 3,930 | 4,050 | 4,050 | +120 (+3.05%) | 24,000 |
5 Dec 2023 | JPY | 3,920 | 4,025 | 3,920 | 3,930 | 3,930 | -15 (-0.38%) | 17,900 |
4 Dec 2023 | JPY | 3,920 | 3,975 | 3,905 | 3,945 | 3,945 | +25 (+0.64%) | 8,300 |
1 Dec 2023 | JPY | 3,920 | 3,925 | 3,875 | 3,920 | 3,920 | +45 (+1.16%) | 16,000 |
30 Nov 2023 | JPY | 3,900 | 3,905 | 3,820 | 3,875 | 3,875 | -20 (-0.51%) | 32,100 |
29 Nov 2023 | JPY | 3,885 | 3,920 | 3,860 | 3,895 | 3,895 | +35 (+0.91%) | 26,600 |
28 Nov 2023 | JPY | 3,820 | 3,870 | 3,820 | 3,860 | 3,860 | +15 (+0.39%) | 18,900 |
27 Nov 2023 | JPY | 3,930 | 3,940 | 3,830 | 3,845 | 3,845 | -35 (-0.90%) | 11,000 |
24 Nov 2023 | JPY | 3,850 | 3,890 | 3,830 | 3,880 | 3,880 | +60 (+1.57%) | 10,300 |
22 Nov 2023 | JPY | 3,815 | 3,850 | 3,795 | 3,820 | 3,820 | -20 (-0.52%) | 18,800 |
21 Nov 2023 | JPY | 3,850 | 3,865 | 3,820 | 3,840 | 3,840 | +5 (+0.13%) | 17,800 |
20 Nov 2023 | JPY | 3,930 | 3,950 | 3,830 | 3,835 | 3,835 | -110 (-2.79%) | 20,900 |
17 Nov 2023 | JPY | 3,940 | 3,960 | 3,880 | 3,945 | 3,945 | +30 (+0.77%) | 13,600 |
16 Nov 2023 | JPY | 4,025 | 4,060 | 3,900 | 3,915 | 3,915 | -125 (-3.09%) | 23,000 |
15 Nov 2023 | JPY | 4,050 | 4,055 | 4,005 | 4,040 | 4,040 | +40 (+1%) | 14,700 |
14 Nov 2023 | JPY | 3,990 | 4,025 | 3,965 | 4,000 | 4,000 | +35 (+0.88%) | 13,200 |
13 Nov 2023 | JPY | 3,995 | 3,995 | 3,930 | 3,965 | 3,965 | -40 (-1.00%) | 13,500 |
10 Nov 2023 | JPY | 4,060 | 4,060 | 3,960 | 4,005 | 4,005 | -40 (-0.99%) | 19,100 |
9 Nov 2023 | JPY | 3,995 | 4,050 | 3,955 | 4,045 | 4,045 | +55 (+1.38%) | 13,200 |
8 Nov 2023 | JPY | 4,095 | 4,095 | 3,960 | 3,990 | 3,990 | -120 (-2.92%) | 20,500 |
7 Nov 2023 | JPY | 4,150 | 4,175 | 4,110 | 4,110 | 4,110 | -35 (-0.84%) | 15,800 |
6 Nov 2023 | JPY | 4,110 | 4,185 | 4,085 | 4,145 | 4,145 | +105 (+2.60%) | 20,000 |
2 Nov 2023 | JPY | 4,095 | 4,095 | 4,020 | 4,040 | 4,040 | +15 (+0.37%) | 15,000 |
1 Nov 2023 | JPY | 3,945 | 4,065 | 3,945 | 4,025 | 4,025 | +95 (+2.42%) | 22,500 |
31 Oct 2023 | JPY | 3,845 | 3,930 | 3,845 | 3,930 | 3,930 | +85 (+2.21%) | 12,200 |
30 Oct 2023 | JPY | 3,910 | 3,910 | 3,825 | 3,845 | 3,845 | -135 (-3.39%) | 12,100 |
27 Oct 2023 | JPY | 3,885 | 3,990 | 3,885 | 3,980 | 3,980 | +120 (+3.11%) | 13,800 |