Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 5,482 | 5,488 | 5,434 | 5,465 | 5,465 | -101 (-1.81%) | 2,687,300 |
7 Dec 2023 | JPY | 5,600 | 5,600 | 5,513 | 5,566 | 5,566 | -28 (-0.50%) | 2,528,800 |
6 Dec 2023 | JPY | 5,476 | 5,600 | 5,467 | 5,594 | 5,594 | +117 (+2.14%) | 3,861,800 |
5 Dec 2023 | JPY | 5,479 | 5,542 | 5,460 | 5,477 | 5,477 | +36 (+0.66%) | 2,127,700 |
4 Dec 2023 | JPY | 5,504 | 5,513 | 5,415 | 5,441 | 5,441 | -61 (-1.11%) | 2,420,500 |
1 Dec 2023 | JPY | 5,490 | 5,528 | 5,473 | 5,502 | 5,502 | +47 (+0.86%) | 3,239,700 |
30 Nov 2023 | JPY | 5,500 | 5,525 | 5,376 | 5,455 | 5,455 | -36 (-0.66%) | 4,721,500 |
29 Nov 2023 | JPY | 5,410 | 5,555 | 5,403 | 5,491 | 5,491 | +41 (+0.75%) | 7,644,900 |
28 Nov 2023 | JPY | 5,451 | 5,466 | 5,403 | 5,450 | 5,450 | +8 (+0.15%) | 2,782,300 |
27 Nov 2023 | JPY | 5,510 | 5,536 | 5,431 | 5,442 | 5,442 | -67 (-1.22%) | 1,652,600 |
24 Nov 2023 | JPY | 5,480 | 5,556 | 5,443 | 5,509 | 5,509 | +87 (+1.60%) | 1,836,000 |
22 Nov 2023 | JPY | 5,402 | 5,456 | 5,382 | 5,422 | 5,422 | -8 (-0.15%) | 2,174,200 |
21 Nov 2023 | JPY | 5,510 | 5,528 | 5,429 | 5,430 | 5,430 | -95 (-1.72%) | 1,760,200 |
20 Nov 2023 | JPY | 5,550 | 5,613 | 5,524 | 5,525 | 5,525 | -45 (-0.81%) | 1,504,100 |
17 Nov 2023 | JPY | 5,500 | 5,605 | 5,493 | 5,570 | 5,570 | -234 (-4.03%) | 3,575,900 |
16 Nov 2023 | JPY | 5,820 | 5,856 | 5,752 | 5,804 | 5,804 | -104 (-1.76%) | 1,528,700 |
15 Nov 2023 | JPY | 5,903 | 5,944 | 5,821 | 5,908 | 5,908 | -24 (-0.40%) | 1,922,200 |
14 Nov 2023 | JPY | 5,901 | 5,940 | 5,879 | 5,932 | 5,932 | +62 (+1.06%) | 1,659,800 |
13 Nov 2023 | JPY | 5,840 | 5,915 | 5,777 | 5,870 | 5,870 | +202 (+3.56%) | 2,089,100 |
10 Nov 2023 | JPY | 5,650 | 5,680 | 5,613 | 5,668 | 5,668 | -4 (-0.07%) | 1,153,500 |
9 Nov 2023 | JPY | 5,557 | 5,678 | 5,505 | 5,672 | 5,672 | +115 (+2.07%) | 1,131,200 |
8 Nov 2023 | JPY | 5,600 | 5,626 | 5,513 | 5,557 | 5,557 | -54 (-0.96%) | 910,500 |
7 Nov 2023 | JPY | 5,654 | 5,685 | 5,591 | 5,611 | 5,611 | -51 (-0.90%) | 1,003,700 |
6 Nov 2023 | JPY | 5,649 | 5,717 | 5,637 | 5,662 | 5,662 | +102 (+1.83%) | 1,787,400 |
2 Nov 2023 | JPY | 5,623 | 5,630 | 5,508 | 5,560 | 5,560 | -21 (-0.38%) | 1,185,100 |
1 Nov 2023 | JPY | 5,510 | 5,590 | 5,501 | 5,581 | 5,581 | +145 (+2.67%) | 1,399,900 |
31 Oct 2023 | JPY | 5,404 | 5,482 | 5,389 | 5,436 | 5,436 | +51 (+0.95%) | 1,196,100 |
30 Oct 2023 | JPY | 5,340 | 5,391 | 5,331 | 5,385 | 5,385 | +15 (+0.28%) | 930,300 |
27 Oct 2023 | JPY | 5,300 | 5,377 | 5,282 | 5,370 | 5,370 | +73 (+1.38%) | 1,222,800 |
26 Oct 2023 | JPY | 5,302 | 5,326 | 5,280 | 5,297 | 5,297 | -60 (-1.12%) | 1,340,900 |