Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 5,120 | 5,240 | 5,090 | 5,220 | 5,220 | +80 (+1.56%) | 107,800 |
15 Dec 2023 | JPY | 5,150 | 5,180 | 5,120 | 5,140 | 5,140 | -10 (-0.19%) | 106,400 |
14 Dec 2023 | JPY | 5,240 | 5,240 | 5,150 | 5,150 | 5,150 | -80 (-1.53%) | 66,100 |
13 Dec 2023 | JPY | 5,210 | 5,270 | 5,200 | 5,230 | 5,230 | +50 (+0.97%) | 64,700 |
12 Dec 2023 | JPY | 5,220 | 5,220 | 5,150 | 5,180 | 5,180 | -30 (-0.58%) | 63,100 |
11 Dec 2023 | JPY | 5,220 | 5,250 | 5,150 | 5,210 | 5,210 | 0.0 (0.0%) | 87,000 |
8 Dec 2023 | JPY | 5,170 | 5,230 | 5,150 | 5,210 | 5,210 | +120 (+2.36%) | 121,300 |
7 Dec 2023 | JPY | 5,000 | 5,130 | 4,980 | 5,090 | 5,090 | +70 (+1.39%) | 77,800 |
6 Dec 2023 | JPY | 4,870 | 5,030 | 4,860 | 5,020 | 5,020 | +175 (+3.61%) | 80,000 |
5 Dec 2023 | JPY | 4,800 | 4,870 | 4,795 | 4,845 | 4,845 | +30 (+0.62%) | 57,600 |
4 Dec 2023 | JPY | 4,795 | 4,815 | 4,765 | 4,815 | 4,815 | +20 (+0.42%) | 53,700 |
1 Dec 2023 | JPY | 4,870 | 4,875 | 4,775 | 4,795 | 4,795 | -5 (-0.10%) | 65,200 |
30 Nov 2023 | JPY | 4,825 | 4,840 | 4,775 | 4,800 | 4,800 | -50 (-1.03%) | 80,800 |
29 Nov 2023 | JPY | 4,920 | 4,945 | 4,850 | 4,850 | 4,850 | -80 (-1.62%) | 68,600 |
28 Nov 2023 | JPY | 4,830 | 4,950 | 4,820 | 4,930 | 4,930 | +125 (+2.60%) | 131,600 |
27 Nov 2023 | JPY | 4,780 | 4,825 | 4,780 | 4,805 | 4,805 | +15 (+0.31%) | 75,100 |
24 Nov 2023 | JPY | 4,795 | 4,805 | 4,755 | 4,790 | 4,790 | +5 (+0.10%) | 31,600 |
22 Nov 2023 | JPY | 4,755 | 4,795 | 4,755 | 4,785 | 4,785 | +25 (+0.53%) | 30,500 |
21 Nov 2023 | JPY | 4,725 | 4,780 | 4,715 | 4,760 | 4,760 | -10 (-0.21%) | 41,400 |
20 Nov 2023 | JPY | 4,810 | 4,850 | 4,770 | 4,770 | 4,770 | -40 (-0.83%) | 33,700 |
17 Nov 2023 | JPY | 4,765 | 4,810 | 4,745 | 4,810 | 4,810 | +50 (+1.05%) | 31,900 |
16 Nov 2023 | JPY | 4,760 | 4,770 | 4,735 | 4,760 | 4,760 | 0.0 (0.0%) | 27,300 |
15 Nov 2023 | JPY | 4,770 | 4,795 | 4,745 | 4,760 | 4,760 | -5 (-0.10%) | 43,300 |
14 Nov 2023 | JPY | 4,790 | 4,805 | 4,755 | 4,765 | 4,765 | -45 (-0.94%) | 31,800 |
13 Nov 2023 | JPY | 4,845 | 4,855 | 4,795 | 4,810 | 4,810 | -25 (-0.52%) | 32,200 |
10 Nov 2023 | JPY | 4,810 | 4,840 | 4,785 | 4,835 | 4,835 | -5 (-0.10%) | 37,200 |
9 Nov 2023 | JPY | 4,780 | 4,840 | 4,775 | 4,840 | 4,840 | +65 (+1.36%) | 53,100 |
8 Nov 2023 | JPY | 4,760 | 4,785 | 4,735 | 4,775 | 4,775 | +20 (+0.42%) | 55,700 |
7 Nov 2023 | JPY | 4,690 | 4,755 | 4,660 | 4,755 | 4,755 | +10 (+0.21%) | 70,500 |
6 Nov 2023 | JPY | 4,650 | 4,805 | 4,650 | 4,745 | 4,745 | +235 (+5.21%) | 166,900 |