Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 2,257 | 2,286 | 2,006 | 2,008 | 2,008 | -349 (-14.81%) | 718,900 |
7 Dec 2023 | JPY | 2,442 | 2,468 | 2,325 | 2,357 | 2,357 | -88 (-3.60%) | 169,600 |
6 Dec 2023 | JPY | 2,444 | 2,470 | 2,400 | 2,445 | 2,445 | +19 (+0.78%) | 153,400 |
5 Dec 2023 | JPY | 2,460 | 2,482 | 2,421 | 2,426 | 2,426 | -42 (-1.70%) | 38,600 |
4 Dec 2023 | JPY | 2,472 | 2,482 | 2,455 | 2,468 | 2,468 | -17 (-0.68%) | 39,000 |
1 Dec 2023 | JPY | 2,530 | 2,532 | 2,478 | 2,485 | 2,485 | -35 (-1.39%) | 56,000 |
30 Nov 2023 | JPY | 2,450 | 2,520 | 2,435 | 2,520 | 2,520 | +80 (+3.28%) | 47,300 |
29 Nov 2023 | JPY | 2,475 | 2,482 | 2,430 | 2,440 | 2,440 | -38 (-1.53%) | 29,600 |
28 Nov 2023 | JPY | 2,500 | 2,519 | 2,468 | 2,478 | 2,478 | -3 (-0.12%) | 29,400 |
27 Nov 2023 | JPY | 2,493 | 2,517 | 2,449 | 2,481 | 2,481 | -12 (-0.48%) | 35,800 |
24 Nov 2023 | JPY | 2,539 | 2,539 | 2,481 | 2,493 | 2,493 | -21 (-0.84%) | 39,600 |
22 Nov 2023 | JPY | 2,445 | 2,526 | 2,439 | 2,514 | 2,514 | +69 (+2.82%) | 40,500 |
21 Nov 2023 | JPY | 2,382 | 2,447 | 2,381 | 2,445 | 2,445 | +70 (+2.95%) | 25,800 |
20 Nov 2023 | JPY | 2,406 | 2,425 | 2,375 | 2,375 | 2,375 | -31 (-1.29%) | 18,800 |
17 Nov 2023 | JPY | 2,429 | 2,436 | 2,360 | 2,406 | 2,406 | -6 (-0.25%) | 42,500 |
16 Nov 2023 | JPY | 2,406 | 2,434 | 2,404 | 2,412 | 2,412 | -9 (-0.37%) | 19,600 |
15 Nov 2023 | JPY | 2,398 | 2,433 | 2,387 | 2,421 | 2,421 | +28 (+1.17%) | 47,500 |
14 Nov 2023 | JPY | 2,430 | 2,466 | 2,387 | 2,393 | 2,393 | -50 (-2.05%) | 23,400 |
13 Nov 2023 | JPY | 2,460 | 2,480 | 2,430 | 2,443 | 2,443 | -14 (-0.57%) | 28,600 |
10 Nov 2023 | JPY | 2,454 | 2,459 | 2,407 | 2,457 | 2,457 | +3 (+0.12%) | 17,500 |
9 Nov 2023 | JPY | 2,429 | 2,461 | 2,417 | 2,454 | 2,454 | +2 (+0.08%) | 16,700 |
8 Nov 2023 | JPY | 2,475 | 2,475 | 2,417 | 2,452 | 2,452 | +13 (+0.53%) | 34,400 |
7 Nov 2023 | JPY | 2,350 | 2,446 | 2,350 | 2,439 | 2,439 | +52 (+2.18%) | 29,400 |
6 Nov 2023 | JPY | 2,305 | 2,392 | 2,305 | 2,387 | 2,387 | +82 (+3.56%) | 48,600 |
2 Nov 2023 | JPY | 2,266 | 2,319 | 2,266 | 2,305 | 2,305 | +38 (+1.68%) | 33,800 |
1 Nov 2023 | JPY | 2,276 | 2,298 | 2,211 | 2,267 | 2,267 | +41 (+1.84%) | 42,100 |
31 Oct 2023 | JPY | 2,105 | 2,226 | 2,084 | 2,226 | 2,226 | +71 (+3.29%) | 64,000 |
30 Oct 2023 | JPY | 2,200 | 2,222 | 2,151 | 2,155 | 2,155 | -2,310 (-51.74%) | 51,900 |
30 Oct 2023 |
|
|||||||
27 Oct 2023 | JPY | 2,205 | 4,480 | 2,145 | 2,232.5 | 2,232.5 | +40 (+1.82%) | 103,600 |
26 Oct 2023 | JPY | 2,177.5 | 4,425 | 2,170 | 2,192.5 | 2,192.5 | -10 (-0.45%) | 36,600 |