Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 3,350 | 3,383 | 3,310 | 3,369 | 3,369 | +5 (+0.15%) | 93,800 |
15 Dec 2023 | JPY | 3,389 | 3,404 | 3,356 | 3,364 | 3,364 | -34 (-1.00%) | 113,200 |
14 Dec 2023 | JPY | 3,400 | 3,421 | 3,378 | 3,398 | 3,398 | +12 (+0.35%) | 131,500 |
13 Dec 2023 | JPY | 3,378 | 3,395 | 3,351 | 3,386 | 3,386 | +8 (+0.24%) | 83,400 |
12 Dec 2023 | JPY | 3,380 | 3,389 | 3,348 | 3,378 | 3,378 | +15 (+0.45%) | 117,900 |
11 Dec 2023 | JPY | 3,330 | 3,368 | 3,310 | 3,363 | 3,363 | +56 (+1.69%) | 120,400 |
8 Dec 2023 | JPY | 3,293 | 3,314 | 3,273 | 3,307 | 3,307 | +4 (+0.12%) | 133,500 |
7 Dec 2023 | JPY | 3,310 | 3,332 | 3,291 | 3,303 | 3,303 | -14 (-0.42%) | 135,100 |
6 Dec 2023 | JPY | 3,234 | 3,324 | 3,234 | 3,317 | 3,317 | +79 (+2.44%) | 175,000 |
5 Dec 2023 | JPY | 3,319 | 3,330 | 3,234 | 3,238 | 3,238 | -104 (-3.11%) | 240,800 |
4 Dec 2023 | JPY | 3,297 | 3,351 | 3,291 | 3,342 | 3,342 | +25 (+0.75%) | 119,900 |
1 Dec 2023 | JPY | 3,235 | 3,330 | 3,221 | 3,317 | 3,317 | +62 (+1.90%) | 174,800 |
30 Nov 2023 | JPY | 3,310 | 3,323 | 3,192 | 3,255 | 3,255 | -80 (-2.40%) | 254,200 |
29 Nov 2023 | JPY | 3,440 | 3,440 | 3,335 | 3,335 | 3,335 | -111 (-3.22%) | 114,200 |
28 Nov 2023 | JPY | 3,381 | 3,448 | 3,381 | 3,446 | 3,446 | +63 (+1.86%) | 147,600 |
27 Nov 2023 | JPY | 3,323 | 3,384 | 3,307 | 3,383 | 3,383 | +75 (+2.27%) | 205,100 |
24 Nov 2023 | JPY | 3,321 | 3,321 | 3,271 | 3,308 | 3,308 | +6 (+0.18%) | 152,400 |
22 Nov 2023 | JPY | 3,341 | 3,344 | 3,265 | 3,302 | 3,302 | -39 (-1.17%) | 234,000 |
21 Nov 2023 | JPY | 3,280 | 3,342 | 3,279 | 3,341 | 3,341 | +45 (+1.37%) | 246,800 |
20 Nov 2023 | JPY | 3,289 | 3,315 | 3,268 | 3,296 | 3,296 | +7 (+0.21%) | 257,200 |
17 Nov 2023 | JPY | 3,203 | 3,312 | 3,203 | 3,289 | 3,289 | +76 (+2.37%) | 275,900 |
16 Nov 2023 | JPY | 3,239 | 3,253 | 3,206 | 3,213 | 3,213 | -75 (-2.28%) | 411,200 |
15 Nov 2023 | JPY | 3,287 | 3,307 | 3,264 | 3,288 | 3,288 | +36 (+1.11%) | 216,800 |
14 Nov 2023 | JPY | 3,266 | 3,288 | 3,238 | 3,252 | 3,252 | -25 (-0.76%) | 371,600 |
13 Nov 2023 | JPY | 3,330 | 3,367 | 3,251 | 3,277 | 3,277 | -31 (-0.94%) | 443,900 |
10 Nov 2023 | JPY | 3,335 | 3,381 | 3,261 | 3,308 | 3,308 | -163 (-4.70%) | 1,060,700 |
9 Nov 2023 | JPY | 3,480 | 3,492 | 3,440 | 3,471 | 3,471 | -9 (-0.26%) | 179,800 |
8 Nov 2023 | JPY | 3,506 | 3,510 | 3,462 | 3,480 | 3,480 | -23 (-0.66%) | 153,800 |
7 Nov 2023 | JPY | 3,517 | 3,532 | 3,495 | 3,503 | 3,503 | -14 (-0.40%) | 138,800 |
6 Nov 2023 | JPY | 3,520 | 3,552 | 3,517 | 3,517 | 3,517 | +38 (+1.09%) | 167,900 |