Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 4,102 | 4,153 | 4,071 | 4,151 | 4,151 | +53 (+1.29%) | 348,800 |
18 Dec 2023 | JPY | 4,056 | 4,098 | 4,032 | 4,098 | 4,098 | -2 (-0.05%) | 341,300 |
15 Dec 2023 | JPY | 4,190 | 4,198 | 4,096 | 4,100 | 4,100 | -116 (-2.75%) | 493,400 |
14 Dec 2023 | JPY | 4,226 | 4,235 | 4,114 | 4,216 | 4,216 | +5 (+0.12%) | 327,300 |
13 Dec 2023 | JPY | 4,183 | 4,218 | 4,157 | 4,211 | 4,211 | +34 (+0.81%) | 445,200 |
12 Dec 2023 | JPY | 4,300 | 4,315 | 4,174 | 4,177 | 4,177 | -102 (-2.38%) | 486,500 |
11 Dec 2023 | JPY | 4,256 | 4,296 | 4,240 | 4,279 | 4,279 | +17 (+0.40%) | 305,500 |
8 Dec 2023 | JPY | 4,313 | 4,318 | 4,236 | 4,262 | 4,262 | -70 (-1.62%) | 558,000 |
7 Dec 2023 | JPY | 4,445 | 4,445 | 4,324 | 4,332 | 4,332 | -104 (-2.34%) | 528,800 |
6 Dec 2023 | JPY | 4,418 | 4,442 | 4,382 | 4,436 | 4,436 | +18 (+0.41%) | 443,800 |
5 Dec 2023 | JPY | 4,432 | 4,501 | 4,375 | 4,418 | 4,418 | -53 (-1.19%) | 675,700 |
4 Dec 2023 | JPY | 4,511 | 4,513 | 4,376 | 4,471 | 4,471 | -29 (-0.64%) | 1,059,900 |
1 Dec 2023 | JPY | 4,565 | 4,580 | 4,471 | 4,500 | 4,500 | +5 (+0.11%) | 1,271,100 |
30 Nov 2023 | JPY | 4,670 | 4,700 | 4,406 | 4,495 | 4,495 | -385 (-7.89%) | 3,675,500 |
29 Nov 2023 | JPY | 4,895 | 4,925 | 4,856 | 4,880 | 4,880 | +18 (+0.37%) | 459,500 |
28 Nov 2023 | JPY | 4,879 | 4,892 | 4,837 | 4,862 | 4,862 | +25 (+0.52%) | 364,100 |
27 Nov 2023 | JPY | 4,869 | 4,893 | 4,811 | 4,837 | 4,837 | -2 (-0.04%) | 184,300 |
24 Nov 2023 | JPY | 4,884 | 4,890 | 4,793 | 4,839 | 4,839 | -31 (-0.64%) | 242,900 |
22 Nov 2023 | JPY | 4,792 | 4,878 | 4,766 | 4,870 | 4,870 | +109 (+2.29%) | 218,900 |
21 Nov 2023 | JPY | 4,830 | 4,835 | 4,734 | 4,761 | 4,761 | -69 (-1.43%) | 209,500 |
20 Nov 2023 | JPY | 4,780 | 4,858 | 4,773 | 4,830 | 4,830 | +50 (+1.05%) | 321,400 |
17 Nov 2023 | JPY | 4,734 | 4,783 | 4,703 | 4,780 | 4,780 | +27 (+0.57%) | 179,900 |
16 Nov 2023 | JPY | 4,835 | 4,850 | 4,753 | 4,753 | 4,753 | -100 (-2.06%) | 160,000 |
15 Nov 2023 | JPY | 4,792 | 4,863 | 4,774 | 4,853 | 4,853 | +70 (+1.46%) | 187,500 |
14 Nov 2023 | JPY | 4,875 | 4,875 | 4,781 | 4,783 | 4,783 | -62 (-1.28%) | 148,500 |
13 Nov 2023 | JPY | 4,809 | 4,871 | 4,785 | 4,845 | 4,845 | +17 (+0.35%) | 173,500 |
10 Nov 2023 | JPY | 4,754 | 4,845 | 4,735 | 4,828 | 4,828 | +63 (+1.32%) | 211,300 |
9 Nov 2023 | JPY | 4,810 | 4,812 | 4,710 | 4,765 | 4,765 | -47 (-0.98%) | 198,800 |
8 Nov 2023 | JPY | 4,861 | 4,861 | 4,757 | 4,812 | 4,812 | -51 (-1.05%) | 179,200 |
7 Nov 2023 | JPY | 4,918 | 4,940 | 4,863 | 4,863 | 4,863 | -56 (-1.14%) | 194,800 |