Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 2,200 | 2,242 | 2,187 | 2,237 | 2,237 | +24 (+1.08%) | 2,096,400 |
18 Dec 2023 | JPY | 2,200 | 2,223 | 2,189.5 | 2,213 | 2,213 | -20.5 (-0.92%) | 2,645,400 |
15 Dec 2023 | JPY | 2,205 | 2,244.5 | 2,196.5 | 2,233.5 | 2,233.5 | +47.5 (+2.17%) | 2,826,800 |
14 Dec 2023 | JPY | 2,161 | 2,193 | 2,147 | 2,186 | 2,186 | +58.5 (+2.75%) | 3,550,300 |
13 Dec 2023 | JPY | 2,155.5 | 2,157.5 | 2,110 | 2,127.5 | 2,127.5 | -15.5 (-0.72%) | 3,251,100 |
12 Dec 2023 | JPY | 2,196.5 | 2,206 | 2,140 | 2,143 | 2,143 | -13.5 (-0.63%) | 2,447,000 |
11 Dec 2023 | JPY | 2,151 | 2,175 | 2,125.5 | 2,156.5 | 2,156.5 | +55.5 (+2.64%) | 4,094,800 |
8 Dec 2023 | JPY | 2,177 | 2,183 | 2,091 | 2,101 | 2,101 | -107.5 (-4.87%) | 8,214,000 |
7 Dec 2023 | JPY | 2,300 | 2,301 | 2,197.5 | 2,208.5 | 2,208.5 | -92.5 (-4.02%) | 4,262,300 |
6 Dec 2023 | JPY | 2,295.5 | 2,305 | 2,263 | 2,301 | 2,301 | +34.5 (+1.52%) | 2,445,000 |
5 Dec 2023 | JPY | 2,325 | 2,353 | 2,262.5 | 2,266.5 | 2,266.5 | -84.5 (-3.59%) | 3,347,600 |
4 Dec 2023 | JPY | 2,367 | 2,380 | 2,315 | 2,351 | 2,351 | -6 (-0.25%) | 2,124,600 |
1 Dec 2023 | JPY | 2,446 | 2,447.5 | 2,356.5 | 2,357 | 2,357 | -88.5 (-3.62%) | 2,726,100 |
30 Nov 2023 | JPY | 2,443 | 2,457 | 2,403 | 2,445.5 | 2,445.5 | +10.5 (+0.43%) | 3,988,900 |
29 Nov 2023 | JPY | 2,399 | 2,444 | 2,387 | 2,435 | 2,435 | +55 (+2.31%) | 2,700,600 |
28 Nov 2023 | JPY | 2,374 | 2,397.5 | 2,343.5 | 2,380 | 2,380 | +8 (+0.34%) | 2,940,100 |
27 Nov 2023 | JPY | 2,435 | 2,448 | 2,358 | 2,372 | 2,372 | -45.5 (-1.88%) | 1,929,300 |
24 Nov 2023 | JPY | 2,401.5 | 2,436.5 | 2,395.5 | 2,417.5 | 2,417.5 | +22 (+0.92%) | 2,636,100 |
22 Nov 2023 | JPY | 2,362.5 | 2,425 | 2,360.5 | 2,395.5 | 2,395.5 | +2 (+0.08%) | 3,255,800 |
21 Nov 2023 | JPY | 2,394 | 2,403 | 2,355 | 2,393.5 | 2,393.5 | -0.5 (-0.02%) | 4,455,800 |
20 Nov 2023 | JPY | 2,392 | 2,419 | 2,379 | 2,394 | 2,394 | -24.5 (-1.01%) | 2,820,700 |
17 Nov 2023 | JPY | 2,450 | 2,461.5 | 2,407 | 2,418.5 | 2,418.5 | -41.5 (-1.69%) | 2,931,400 |
16 Nov 2023 | JPY | 2,583.5 | 2,584 | 2,451 | 2,460 | 2,460 | -129 (-4.98%) | 4,529,600 |
15 Nov 2023 | JPY | 2,553.5 | 2,596 | 2,483.5 | 2,589 | 2,589 | +135.5 (+5.52%) | 4,221,000 |
14 Nov 2023 | JPY | 2,500 | 2,501 | 2,430.5 | 2,453.5 | 2,453.5 | -30 (-1.21%) | 2,547,400 |
13 Nov 2023 | JPY | 2,535 | 2,537.5 | 2,474.5 | 2,483.5 | 2,483.5 | -50.5 (-1.99%) | 2,473,700 |
10 Nov 2023 | JPY | 2,541 | 2,566 | 2,511 | 2,534 | 2,534 | -52 (-2.01%) | 2,645,800 |
9 Nov 2023 | JPY | 2,548 | 2,594.5 | 2,525 | 2,586 | 2,586 | +67 (+2.66%) | 2,754,000 |
8 Nov 2023 | JPY | 2,515.5 | 2,537 | 2,484.5 | 2,519 | 2,519 | +53.5 (+2.17%) | 3,149,700 |
7 Nov 2023 | JPY | 2,488.5 | 2,500 | 2,456 | 2,465.5 | 2,465.5 | -123 (-4.75%) | 3,864,700 |