Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 3,620 | 3,676 | 3,556 | 3,668 | 3,668 | +67 (+1.86%) | 792,400 |
18 Dec 2023 | JPY | 3,645 | 3,646 | 3,557 | 3,601 | 3,601 | -78 (-2.12%) | 614,900 |
15 Dec 2023 | JPY | 3,608 | 3,699 | 3,608 | 3,679 | 3,679 | +32 (+0.88%) | 1,066,700 |
14 Dec 2023 | JPY | 3,779 | 3,779 | 3,635 | 3,647 | 3,647 | -103 (-2.75%) | 616,400 |
13 Dec 2023 | JPY | 3,742 | 3,770 | 3,714 | 3,750 | 3,750 | +44 (+1.19%) | 588,100 |
12 Dec 2023 | JPY | 3,719 | 3,740 | 3,705 | 3,706 | 3,706 | +42 (+1.15%) | 520,900 |
11 Dec 2023 | JPY | 3,630 | 3,683 | 3,621 | 3,664 | 3,664 | +47 (+1.30%) | 490,300 |
8 Dec 2023 | JPY | 3,696 | 3,696 | 3,611 | 3,617 | 3,617 | -119 (-3.19%) | 845,900 |
7 Dec 2023 | JPY | 3,730 | 3,745 | 3,712 | 3,736 | 3,736 | +1 (+0.03%) | 705,500 |
6 Dec 2023 | JPY | 3,650 | 3,748 | 3,635 | 3,735 | 3,735 | +96 (+2.64%) | 464,300 |
5 Dec 2023 | JPY | 3,649 | 3,699 | 3,625 | 3,639 | 3,639 | -4 (-0.11%) | 419,300 |
4 Dec 2023 | JPY | 3,627 | 3,653 | 3,598 | 3,643 | 3,643 | +4 (+0.11%) | 780,500 |
1 Dec 2023 | JPY | 3,616 | 3,652 | 3,607 | 3,639 | 3,639 | +35 (+0.97%) | 812,400 |
30 Nov 2023 | JPY | 3,609 | 3,618 | 3,530 | 3,604 | 3,604 | -17 (-0.47%) | 1,309,900 |
29 Nov 2023 | JPY | 3,618 | 3,657 | 3,612 | 3,621 | 3,621 | -24 (-0.66%) | 506,300 |
28 Nov 2023 | JPY | 3,682 | 3,687 | 3,623 | 3,645 | 3,645 | +1 (+0.03%) | 489,200 |
27 Nov 2023 | JPY | 3,709 | 3,716 | 3,640 | 3,644 | 3,644 | -31 (-0.84%) | 459,300 |
24 Nov 2023 | JPY | 3,727 | 3,727 | 3,671 | 3,675 | 3,675 | +4 (+0.11%) | 339,900 |
22 Nov 2023 | JPY | 3,648 | 3,702 | 3,640 | 3,671 | 3,671 | +20 (+0.55%) | 424,300 |
21 Nov 2023 | JPY | 3,729 | 3,729 | 3,612 | 3,651 | 3,651 | -78 (-2.09%) | 614,100 |
20 Nov 2023 | JPY | 3,788 | 3,806 | 3,728 | 3,729 | 3,729 | -42 (-1.11%) | 489,300 |
17 Nov 2023 | JPY | 3,744 | 3,780 | 3,733 | 3,771 | 3,771 | +50 (+1.34%) | 583,700 |
16 Nov 2023 | JPY | 3,704 | 3,761 | 3,675 | 3,721 | 3,721 | +6 (+0.16%) | 495,500 |
15 Nov 2023 | JPY | 3,718 | 3,735 | 3,689 | 3,715 | 3,715 | +67 (+1.84%) | 451,800 |
14 Nov 2023 | JPY | 3,672 | 3,675 | 3,616 | 3,648 | 3,648 | +20 (+0.55%) | 441,800 |
13 Nov 2023 | JPY | 3,670 | 3,683 | 3,610 | 3,628 | 3,628 | +14 (+0.39%) | 498,000 |
10 Nov 2023 | JPY | 3,588 | 3,622 | 3,572 | 3,614 | 3,614 | +4 (+0.11%) | 418,100 |
9 Nov 2023 | JPY | 3,590 | 3,617 | 3,530 | 3,610 | 3,610 | +66 (+1.86%) | 547,600 |
8 Nov 2023 | JPY | 3,671 | 3,681 | 3,535 | 3,544 | 3,544 | -74 (-2.05%) | 645,200 |
7 Nov 2023 | JPY | 3,684 | 3,701 | 3,605 | 3,618 | 3,618 | -49 (-1.34%) | 746,600 |