Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | JPY | 3,055 | 3,070 | 2,973 | 2,978 | 2,978 | -92 (-3.00%) | 178,400 |
6 Dec 2023 | JPY | 3,025 | 3,080 | 3,025 | 3,070 | 3,070 | +65 (+2.16%) | 175,000 |
5 Dec 2023 | JPY | 3,085 | 3,110 | 3,000 | 3,005 | 3,005 | -90 (-2.91%) | 194,400 |
4 Dec 2023 | JPY | 3,100 | 3,135 | 3,075 | 3,095 | 3,095 | -25 (-0.80%) | 152,300 |
1 Dec 2023 | JPY | 3,160 | 3,175 | 3,110 | 3,120 | 3,120 | -50 (-1.58%) | 167,600 |
30 Nov 2023 | JPY | 3,190 | 3,190 | 3,145 | 3,170 | 3,170 | -20 (-0.63%) | 356,400 |
29 Nov 2023 | JPY | 3,180 | 3,210 | 3,165 | 3,190 | 3,190 | -10 (-0.31%) | 274,900 |
28 Nov 2023 | JPY | 3,190 | 3,205 | 3,155 | 3,200 | 3,200 | +5 (+0.16%) | 199,900 |
27 Nov 2023 | JPY | 3,280 | 3,300 | 3,185 | 3,195 | 3,195 | -75 (-2.29%) | 268,100 |
24 Nov 2023 | JPY | 3,190 | 3,275 | 3,180 | 3,270 | 3,270 | +100 (+3.15%) | 328,900 |
22 Nov 2023 | JPY | 3,145 | 3,200 | 3,145 | 3,170 | 3,170 | +15 (+0.48%) | 161,100 |
21 Nov 2023 | JPY | 3,150 | 3,175 | 3,125 | 3,155 | 3,155 | +30 (+0.96%) | 126,000 |
20 Nov 2023 | JPY | 3,120 | 3,170 | 3,100 | 3,125 | 3,125 | -35 (-1.11%) | 231,800 |
17 Nov 2023 | JPY | 3,120 | 3,160 | 3,105 | 3,160 | 3,160 | +60 (+1.94%) | 162,300 |
16 Nov 2023 | JPY | 3,025 | 3,120 | 3,020 | 3,100 | 3,100 | +55 (+1.81%) | 247,700 |
15 Nov 2023 | JPY | 3,130 | 3,130 | 3,025 | 3,045 | 3,045 | -25 (-0.81%) | 248,200 |
14 Nov 2023 | JPY | 3,075 | 3,095 | 3,050 | 3,070 | 3,070 | +10 (+0.33%) | 160,800 |
13 Nov 2023 | JPY | 3,095 | 3,095 | 3,050 | 3,060 | 3,060 | -40 (-1.29%) | 157,300 |
10 Nov 2023 | JPY | 3,065 | 3,105 | 3,040 | 3,100 | 3,100 | -40 (-1.27%) | 141,900 |
9 Nov 2023 | JPY | 3,090 | 3,150 | 3,045 | 3,140 | 3,140 | +60 (+1.95%) | 323,700 |
8 Nov 2023 | JPY | 3,055 | 3,100 | 3,020 | 3,080 | 3,080 | +45 (+1.48%) | 374,200 |
7 Nov 2023 | JPY | 3,055 | 3,100 | 3,035 | 3,035 | 3,035 | -20 (-0.65%) | 249,400 |
6 Nov 2023 | JPY | 3,030 | 3,095 | 3,015 | 3,055 | 3,055 | +55 (+1.83%) | 296,600 |
2 Nov 2023 | JPY | 3,010 | 3,025 | 2,989 | 3,000 | 3,000 | -20 (-0.66%) | 277,100 |
1 Nov 2023 | JPY | 3,050 | 3,050 | 2,963 | 3,020 | 3,020 | +50 (+1.68%) | 283,200 |
31 Oct 2023 | JPY | 2,990 | 2,996 | 2,925 | 2,970 | 2,970 | -1 (-0.03%) | 333,800 |
30 Oct 2023 | JPY | 3,000 | 3,005 | 2,963 | 2,971 | 2,971 | -59 (-1.95%) | 907,500 |
27 Oct 2023 | JPY | 3,005 | 3,060 | 2,989 | 3,030 | 3,030 | +96 (+3.27%) | 375,500 |
26 Oct 2023 | JPY | 2,910 | 3,000 | 2,904 | 2,934 | 2,934 | -58 (-1.94%) | 355,500 |
25 Oct 2023 | JPY | 2,987 | 3,020 | 2,971 | 2,992 | 2,992 | +4 (+0.13%) | 324,500 |