Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 4,132 | 4,160 | 4,064 | 4,111 | 4,111 | -2 (-0.05%) | 1,004,900 |
7 Dec 2023 | JPY | 4,270 | 4,270 | 4,102 | 4,113 | 4,113 | -162 (-3.79%) | 852,500 |
6 Dec 2023 | JPY | 4,240 | 4,285 | 4,191 | 4,275 | 4,275 | +30 (+0.71%) | 700,900 |
5 Dec 2023 | JPY | 4,386 | 4,398 | 4,235 | 4,245 | 4,245 | -205 (-4.61%) | 763,500 |
4 Dec 2023 | JPY | 4,445 | 4,490 | 4,344 | 4,450 | 4,450 | +39 (+0.88%) | 573,600 |
1 Dec 2023 | JPY | 4,489 | 4,508 | 4,411 | 4,411 | 4,411 | -131 (-2.88%) | 557,700 |
30 Nov 2023 | JPY | 4,600 | 4,645 | 4,514 | 4,542 | 4,542 | +24 (+0.53%) | 577,000 |
29 Nov 2023 | JPY | 4,453 | 4,640 | 4,448 | 4,518 | 4,518 | -5 (-0.11%) | 556,000 |
28 Nov 2023 | JPY | 4,585 | 4,589 | 4,487 | 4,523 | 4,523 | -14 (-0.31%) | 339,000 |
27 Nov 2023 | JPY | 4,647 | 4,684 | 4,505 | 4,537 | 4,537 | -129 (-2.76%) | 501,200 |
24 Nov 2023 | JPY | 4,579 | 4,697 | 4,573 | 4,666 | 4,666 | +53 (+1.15%) | 508,700 |
22 Nov 2023 | JPY | 4,611 | 4,613 | 4,533 | 4,613 | 4,613 | -47 (-1.01%) | 588,900 |
21 Nov 2023 | JPY | 4,646 | 4,728 | 4,538 | 4,660 | 4,660 | +84 (+1.84%) | 1,084,500 |
20 Nov 2023 | JPY | 4,497 | 4,641 | 4,497 | 4,576 | 4,576 | +114 (+2.55%) | 768,700 |
17 Nov 2023 | JPY | 4,490 | 4,533 | 4,394 | 4,462 | 4,462 | -12 (-0.27%) | 505,000 |
16 Nov 2023 | JPY | 4,461 | 4,533 | 4,421 | 4,474 | 4,474 | -57 (-1.26%) | 604,300 |
15 Nov 2023 | JPY | 4,532 | 4,536 | 4,400 | 4,531 | 4,531 | +279 (+6.56%) | 949,100 |
14 Nov 2023 | JPY | 4,339 | 4,348 | 4,205 | 4,252 | 4,252 | -109 (-2.50%) | 591,200 |
13 Nov 2023 | JPY | 4,409 | 4,437 | 4,287 | 4,361 | 4,361 | -7 (-0.16%) | 375,100 |
10 Nov 2023 | JPY | 4,408 | 4,429 | 4,293 | 4,368 | 4,368 | -191 (-4.19%) | 674,000 |
9 Nov 2023 | JPY | 4,357 | 4,591 | 4,357 | 4,559 | 4,559 | +226 (+5.22%) | 1,157,300 |
8 Nov 2023 | JPY | 4,445 | 4,480 | 4,252 | 4,333 | 4,333 | +23 (+0.53%) | 864,000 |
7 Nov 2023 | JPY | 4,275 | 4,348 | 4,200 | 4,310 | 4,310 | +62 (+1.46%) | 1,163,200 |
6 Nov 2023 | JPY | 4,400 | 4,433 | 4,181 | 4,248 | 4,248 | +338 (+8.64%) | 2,040,000 |
2 Nov 2023 | JPY | 3,898 | 3,950 | 3,820 | 3,910 | 3,910 | +148 (+3.93%) | 1,114,300 |
1 Nov 2023 | JPY | 3,816 | 3,828 | 3,715 | 3,762 | 3,762 | -10 (-0.27%) | 1,253,900 |
31 Oct 2023 | JPY | 3,581 | 3,839 | 3,577 | 3,772 | 3,772 | +199 (+5.57%) | 1,525,200 |
30 Oct 2023 | JPY | 3,553 | 3,644 | 3,492 | 3,573 | 3,573 | +85 (+2.44%) | 1,154,500 |
27 Oct 2023 | JPY | 3,473 | 3,490 | 3,385 | 3,488 | 3,488 | +63 (+1.84%) | 782,900 |
26 Oct 2023 | JPY | 3,448 | 3,491 | 3,367 | 3,425 | 3,425 | -185 (-5.12%) | 1,197,500 |