Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | JPY | 4,720 | 4,760 | 4,600 | 4,600 | 4,600 | -155 (-3.26%) | 62,300 |
4 Dec 2023 | JPY | 4,715 | 4,765 | 4,670 | 4,755 | 4,755 | -5 (-0.11%) | 38,400 |
1 Dec 2023 | JPY | 4,800 | 4,815 | 4,750 | 4,760 | 4,760 | -55 (-1.14%) | 47,900 |
30 Nov 2023 | JPY | 4,830 | 4,845 | 4,750 | 4,815 | 4,815 | +5 (+0.10%) | 106,200 |
29 Nov 2023 | JPY | 4,620 | 4,815 | 4,615 | 4,810 | 4,810 | +190 (+4.11%) | 120,000 |
28 Nov 2023 | JPY | 4,605 | 4,630 | 4,560 | 4,620 | 4,620 | +35 (+0.76%) | 30,800 |
27 Nov 2023 | JPY | 4,695 | 4,715 | 4,560 | 4,585 | 4,585 | -85 (-1.82%) | 37,400 |
24 Nov 2023 | JPY | 4,640 | 4,690 | 4,640 | 4,670 | 4,670 | +30 (+0.65%) | 51,900 |
22 Nov 2023 | JPY | 4,705 | 4,705 | 4,625 | 4,640 | 4,640 | -55 (-1.17%) | 36,600 |
21 Nov 2023 | JPY | 4,605 | 4,710 | 4,575 | 4,695 | 4,695 | +140 (+3.07%) | 53,400 |
20 Nov 2023 | JPY | 4,530 | 4,620 | 4,530 | 4,555 | 4,555 | +15 (+0.33%) | 41,000 |
17 Nov 2023 | JPY | 4,615 | 4,630 | 4,525 | 4,540 | 4,540 | -75 (-1.63%) | 35,800 |
16 Nov 2023 | JPY | 4,615 | 4,655 | 4,560 | 4,615 | 4,615 | -60 (-1.28%) | 52,300 |
15 Nov 2023 | JPY | 4,630 | 4,710 | 4,610 | 4,675 | 4,675 | +95 (+2.07%) | 60,300 |
14 Nov 2023 | JPY | 4,655 | 4,680 | 4,580 | 4,580 | 4,580 | -40 (-0.87%) | 43,300 |
13 Nov 2023 | JPY | 4,640 | 4,710 | 4,590 | 4,620 | 4,620 | -5 (-0.11%) | 66,400 |
10 Nov 2023 | JPY | 4,515 | 4,650 | 4,505 | 4,625 | 4,625 | +130 (+2.89%) | 126,400 |
9 Nov 2023 | JPY | 4,435 | 4,520 | 4,400 | 4,495 | 4,495 | +90 (+2.04%) | 47,200 |
8 Nov 2023 | JPY | 4,360 | 4,440 | 4,300 | 4,405 | 4,405 | +110 (+2.56%) | 98,200 |
7 Nov 2023 | JPY | 4,400 | 4,400 | 4,280 | 4,295 | 4,295 | -125 (-2.83%) | 72,400 |
6 Nov 2023 | JPY | 4,470 | 4,475 | 4,405 | 4,420 | 4,420 | +35 (+0.80%) | 79,900 |
2 Nov 2023 | JPY | 4,385 | 4,470 | 4,375 | 4,385 | 4,385 | +55 (+1.27%) | 92,400 |
1 Nov 2023 | JPY | 4,380 | 4,430 | 4,270 | 4,330 | 4,330 | +190 (+4.59%) | 131,100 |
31 Oct 2023 | JPY | 4,080 | 4,160 | 4,030 | 4,140 | 4,140 | +65 (+1.60%) | 95,400 |
30 Oct 2023 | JPY | 4,095 | 4,100 | 4,030 | 4,075 | 4,075 | -45 (-1.09%) | 85,600 |
27 Oct 2023 | JPY | 4,120 | 4,140 | 4,050 | 4,120 | 4,120 | +20 (+0.49%) | 92,200 |
26 Oct 2023 | JPY | 4,105 | 4,170 | 4,090 | 4,100 | 4,100 | -70 (-1.68%) | 49,400 |
25 Oct 2023 | JPY | 4,230 | 4,250 | 4,155 | 4,170 | 4,170 | -60 (-1.42%) | 54,200 |
24 Oct 2023 | JPY | 4,095 | 4,240 | 4,035 | 4,230 | 4,230 | +130 (+3.17%) | 59,900 |
23 Oct 2023 | JPY | 4,180 | 4,190 | 4,090 | 4,100 | 4,100 | -150 (-3.53%) | 50,600 |