Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 9,650 | 9,850 | 9,590 | 9,770 | 9,770 | +120 (+1.24%) | 83,800 |
12 Dec 2023 | JPY | 9,670 | 9,730 | 9,520 | 9,650 | 9,650 | +70 (+0.73%) | 111,400 |
11 Dec 2023 | JPY | 9,760 | 9,800 | 9,540 | 9,580 | 9,580 | 0.0 (0.0%) | 102,700 |
8 Dec 2023 | JPY | 9,870 | 9,950 | 9,410 | 9,580 | 9,580 | -270 (-2.74%) | 233,800 |
7 Dec 2023 | JPY | 9,110 | 9,850 | 9,110 | 9,850 | 9,850 | +680 (+7.42%) | 300,100 |
6 Dec 2023 | JPY | 8,850 | 9,240 | 8,850 | 9,170 | 9,170 | +380 (+4.32%) | 76,500 |
5 Dec 2023 | JPY | 8,750 | 8,940 | 8,660 | 8,790 | 8,790 | -90 (-1.01%) | 98,100 |
4 Dec 2023 | JPY | 9,120 | 9,120 | 8,850 | 8,880 | 8,880 | -250 (-2.74%) | 104,300 |
1 Dec 2023 | JPY | 9,420 | 9,440 | 9,120 | 9,130 | 9,130 | -590 (-6.07%) | 192,800 |
30 Nov 2023 | JPY | 9,180 | 9,730 | 9,180 | 9,720 | 9,720 | +510 (+5.54%) | 204,800 |
29 Nov 2023 | JPY | 8,820 | 9,270 | 8,810 | 9,210 | 9,210 | +280 (+3.14%) | 89,900 |
28 Nov 2023 | JPY | 9,000 | 9,090 | 8,870 | 8,930 | 8,930 | -110 (-1.22%) | 72,000 |
27 Nov 2023 | JPY | 9,180 | 9,240 | 9,030 | 9,040 | 9,040 | -140 (-1.53%) | 52,900 |
24 Nov 2023 | JPY | 9,020 | 9,270 | 8,930 | 9,180 | 9,180 | +100 (+1.10%) | 74,700 |
22 Nov 2023 | JPY | 9,010 | 9,260 | 8,990 | 9,080 | 9,080 | +70 (+0.78%) | 68,900 |
21 Nov 2023 | JPY | 9,080 | 9,130 | 8,810 | 9,010 | 9,010 | -70 (-0.77%) | 81,400 |
20 Nov 2023 | JPY | 8,970 | 9,150 | 8,960 | 9,080 | 9,080 | -20 (-0.22%) | 79,200 |
17 Nov 2023 | JPY | 8,600 | 9,120 | 8,570 | 9,100 | 9,100 | +520 (+6.06%) | 126,800 |
16 Nov 2023 | JPY | 8,520 | 8,900 | 8,520 | 8,580 | 8,580 | -90 (-1.04%) | 114,300 |
15 Nov 2023 | JPY | 8,640 | 8,810 | 8,530 | 8,670 | 8,670 | -90 (-1.03%) | 206,900 |
14 Nov 2023 | JPY | 9,030 | 9,160 | 8,630 | 8,760 | 8,760 | -490 (-5.30%) | 201,000 |
13 Nov 2023 | JPY | 9,140 | 9,570 | 9,140 | 9,250 | 9,250 | +130 (+1.43%) | 174,800 |
10 Nov 2023 | JPY | 9,030 | 9,280 | 8,390 | 9,120 | 9,120 | +470 (+5.43%) | 372,900 |
9 Nov 2023 | JPY | 8,720 | 8,790 | 8,610 | 8,650 | 8,650 | -220 (-2.48%) | 86,500 |
8 Nov 2023 | JPY | 8,630 | 8,870 | 8,630 | 8,870 | 8,870 | +120 (+1.37%) | 155,300 |
7 Nov 2023 | JPY | 8,700 | 8,880 | 8,610 | 8,750 | 8,750 | 0.0 (0.0%) | 124,500 |
6 Nov 2023 | JPY | 8,890 | 9,030 | 8,620 | 8,750 | 8,750 | -130 (-1.46%) | 211,000 |
2 Nov 2023 | JPY | 8,910 | 9,050 | 8,720 | 8,880 | 8,880 | +110 (+1.25%) | 212,900 |
1 Nov 2023 | JPY | 8,990 | 9,100 | 8,680 | 8,770 | 8,770 | -10 (-0.11%) | 298,900 |
31 Oct 2023 | JPY | 8,680 | 8,780 | 8,560 | 8,780 | 8,780 | +140 (+1.62%) | 270,700 |