Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 2,349 | 2,360 | 2,230 | 2,248 | 2,248 | -142 (-5.94%) | 158,000 |
7 Dec 2023 | JPY | 2,400 | 2,400 | 2,360 | 2,390 | 2,390 | -12 (-0.50%) | 49,100 |
6 Dec 2023 | JPY | 2,372 | 2,417 | 2,372 | 2,402 | 2,402 | +38 (+1.61%) | 61,100 |
5 Dec 2023 | JPY | 2,478 | 2,504 | 2,351 | 2,364 | 2,364 | -139 (-5.55%) | 147,800 |
4 Dec 2023 | JPY | 2,459 | 2,536 | 2,450 | 2,503 | 2,503 | +33 (+1.34%) | 80,800 |
1 Dec 2023 | JPY | 2,481 | 2,481 | 2,429 | 2,470 | 2,470 | -1 (-0.04%) | 43,300 |
30 Nov 2023 | JPY | 2,421 | 2,471 | 2,395 | 2,471 | 2,471 | +25 (+1.02%) | 47,800 |
29 Nov 2023 | JPY | 2,513 | 2,536 | 2,446 | 2,446 | 2,446 | -67 (-2.67%) | 79,400 |
28 Nov 2023 | JPY | 2,540 | 2,590 | 2,500 | 2,513 | 2,513 | -27 (-1.06%) | 68,600 |
27 Nov 2023 | JPY | 2,557 | 2,569 | 2,521 | 2,540 | 2,540 | -18 (-0.70%) | 56,000 |
24 Nov 2023 | JPY | 2,526 | 2,642 | 2,510 | 2,558 | 2,558 | +39 (+1.55%) | 184,700 |
22 Nov 2023 | JPY | 2,381 | 2,519 | 2,381 | 2,519 | 2,519 | +139 (+5.84%) | 90,800 |
21 Nov 2023 | JPY | 2,472 | 2,509 | 2,376 | 2,380 | 2,380 | -110 (-4.42%) | 166,000 |
20 Nov 2023 | JPY | 2,478 | 2,547 | 2,478 | 2,490 | 2,490 | +12 (+0.48%) | 141,100 |
17 Nov 2023 | JPY | 2,461 | 2,499 | 2,412 | 2,478 | 2,478 | +22 (+0.90%) | 118,500 |
16 Nov 2023 | JPY | 2,485 | 2,500 | 2,364 | 2,456 | 2,456 | -31 (-1.25%) | 309,800 |
15 Nov 2023 | JPY | 2,248 | 2,515 | 2,240 | 2,487 | 2,487 | +472 (+23.42%) | 772,400 |
14 Nov 2023 | JPY | 1,994 | 2,021 | 1,935 | 2,015 | 2,015 | +18 (+0.90%) | 217,000 |
13 Nov 2023 | JPY | 1,946 | 2,001 | 1,941 | 1,997 | 1,997 | +69 (+3.58%) | 53,900 |
10 Nov 2023 | JPY | 1,892 | 1,935 | 1,885 | 1,928 | 1,928 | +10 (+0.52%) | 34,700 |
9 Nov 2023 | JPY | 1,902 | 1,936 | 1,882 | 1,918 | 1,918 | +21 (+1.11%) | 27,300 |
8 Nov 2023 | JPY | 1,970 | 1,979 | 1,889 | 1,897 | 1,897 | -69 (-3.51%) | 80,600 |
7 Nov 2023 | JPY | 1,946 | 1,969 | 1,927 | 1,966 | 1,966 | -5 (-0.25%) | 45,200 |
6 Nov 2023 | JPY | 1,935 | 1,971 | 1,929 | 1,971 | 1,971 | +81 (+4.29%) | 56,600 |
2 Nov 2023 | JPY | 1,870 | 1,933 | 1,870 | 1,890 | 1,890 | +25 (+1.34%) | 40,500 |
1 Nov 2023 | JPY | 1,838 | 1,883 | 1,838 | 1,865 | 1,865 | +57 (+3.15%) | 47,700 |
31 Oct 2023 | JPY | 1,791 | 1,815 | 1,721 | 1,808 | 1,808 | +12 (+0.67%) | 91,000 |
30 Oct 2023 | JPY | 1,822 | 1,873 | 1,793 | 1,796 | 1,796 | -48 (-2.60%) | 119,100 |
27 Oct 2023 | JPY | 1,814 | 1,844 | 1,787 | 1,844 | 1,844 | +69 (+3.89%) | 44,700 |
26 Oct 2023 | JPY | 1,823 | 1,847 | 1,768 | 1,775 | 1,775 | -87 (-4.67%) | 111,300 |