Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | JPY | 2,874 | 2,896 | 2,788 | 2,807 | 2,807 | -43 (-1.51%) | 1,563,600 |
21 Dec 2023 | JPY | 2,900 | 2,960 | 2,850 | 2,850 | 2,850 | -33 (-1.14%) | 1,967,900 |
20 Dec 2023 | JPY | 2,894 | 2,939 | 2,827 | 2,883 | 2,883 | +19 (+0.66%) | 1,458,600 |
19 Dec 2023 | JPY | 2,825 | 2,941 | 2,800 | 2,864 | 2,864 | +38 (+1.34%) | 2,519,000 |
18 Dec 2023 | JPY | 3,020 | 3,020 | 2,812 | 2,826 | 2,826 | -154 (-5.17%) | 2,453,200 |
15 Dec 2023 | JPY | 3,050 | 3,095 | 2,971 | 2,980 | 2,980 | -70 (-2.30%) | 1,327,000 |
14 Dec 2023 | JPY | 3,115 | 3,160 | 2,988 | 3,050 | 3,050 | +5 (+0.16%) | 1,449,200 |
13 Dec 2023 | JPY | 3,060 | 3,120 | 3,010 | 3,045 | 3,045 | 0.0 (0.0%) | 875,100 |
12 Dec 2023 | JPY | 3,065 | 3,090 | 2,951 | 3,045 | 3,045 | -10 (-0.33%) | 1,634,700 |
11 Dec 2023 | JPY | 3,160 | 3,210 | 3,055 | 3,055 | 3,055 | -90 (-2.86%) | 1,450,000 |
8 Dec 2023 | JPY | 3,000 | 3,195 | 2,990 | 3,145 | 3,145 | +90 (+2.95%) | 2,021,500 |
7 Dec 2023 | JPY | 3,270 | 3,320 | 3,050 | 3,055 | 3,055 | -160 (-4.98%) | 2,842,000 |
6 Dec 2023 | JPY | 3,075 | 3,275 | 2,800 | 3,215 | 3,215 | +170 (+5.58%) | 6,552,100 |
5 Dec 2023 | JPY | 3,075 | 3,155 | 2,994 | 3,045 | 3,045 | -170 (-5.29%) | 3,270,400 |
4 Dec 2023 | JPY | 2,980 | 3,250 | 2,980 | 3,215 | 3,215 | +95 (+3.04%) | 2,090,700 |
1 Dec 2023 | JPY | 3,190 | 3,220 | 3,025 | 3,120 | 3,120 | -260 (-7.69%) | 3,892,400 |
30 Nov 2023 | JPY | 3,555 | 3,555 | 3,320 | 3,380 | 3,380 | -45 (-1.31%) | 4,299,800 |
29 Nov 2023 | JPY | 3,150 | 3,465 | 3,145 | 3,425 | 3,425 | +325 (+10.48%) | 5,602,800 |
28 Nov 2023 | JPY | 3,055 | 3,135 | 3,020 | 3,100 | 3,100 | +40 (+1.31%) | 2,196,600 |
27 Nov 2023 | JPY | 3,105 | 3,165 | 2,999 | 3,060 | 3,060 | -10 (-0.33%) | 4,432,100 |
24 Nov 2023 | JPY | 2,921 | 3,100 | 2,921 | 3,070 | 3,070 | +166 (+5.72%) | 5,578,400 |
22 Nov 2023 | JPY | 2,825 | 2,969 | 2,747 | 2,904 | 2,904 | -21 (-0.72%) | 12,793,200 |
21 Nov 2023 | JPY | 2,930 | 3,030 | 2,820 | 2,925 | 2,925 | +74 (+2.60%) | 13,751,600 |
20 Nov 2023 | JPY | 2,761 | 2,908 | 2,732 | 2,851 | 2,851 | +53 (+1.89%) | 14,112,900 |
17 Nov 2023 | JPY | 2,551 | 2,875 | 2,520 | 2,798 | 2,798 | +297 (+11.88%) | 21,592,000 |
16 Nov 2023 | JPY | 2,262 | 2,512 | 2,260 | 2,501 | 2,501 | +289 (+13.07%) | 14,148,600 |
15 Nov 2023 | JPY | 1,939 | 2,282 | 1,937 | 2,212 | 2,212 | +312 (+16.42%) | 10,446,600 |
14 Nov 2023 | JPY | 1,956 | 1,956 | 1,888 | 1,900 | 1,900 | -29 (-1.50%) | 1,147,400 |
13 Nov 2023 | JPY | 1,954 | 1,975 | 1,914 | 1,929 | 1,929 | -16 (-0.82%) | 1,367,600 |
10 Nov 2023 | JPY | 1,983 | 1,986 | 1,930 | 1,945 | 1,945 | -79 (-3.90%) | 1,818,100 |