Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | JPY | 5,585 | 5,660 | 5,575 | 5,615 | 5,615 | -25 (-0.44%) | 5,338,600 |
20 Dec 2023 | JPY | 5,473 | 5,698 | 5,473 | 5,640 | 5,640 | +221 (+4.08%) | 8,898,600 |
19 Dec 2023 | JPY | 5,469 | 5,470 | 5,380 | 5,419 | 5,419 | -46 (-0.84%) | 6,087,300 |
18 Dec 2023 | JPY | 5,528 | 5,530 | 5,422 | 5,465 | 5,465 | +6 (+0.11%) | 6,212,600 |
15 Dec 2023 | JPY | 5,432 | 5,565 | 5,391 | 5,459 | 5,459 | +285 (+5.51%) | 12,539,100 |
14 Dec 2023 | JPY | 5,129 | 5,195 | 5,101 | 5,174 | 5,174 | +174 (+3.48%) | 7,314,200 |
13 Dec 2023 | JPY | 5,000 | 5,026 | 4,973 | 5,000 | 5,000 | +24 (+0.48%) | 3,089,000 |
12 Dec 2023 | JPY | 4,995 | 5,008 | 4,942 | 4,976 | 4,976 | +51 (+1.04%) | 3,314,200 |
11 Dec 2023 | JPY | 4,990 | 4,997 | 4,914 | 4,925 | 4,925 | +30 (+0.61%) | 4,035,000 |
8 Dec 2023 | JPY | 4,943 | 4,958 | 4,875 | 4,895 | 4,895 | -131 (-2.61%) | 8,218,200 |
7 Dec 2023 | JPY | 5,141 | 5,144 | 5,015 | 5,026 | 5,026 | -175 (-3.36%) | 5,159,900 |
6 Dec 2023 | JPY | 5,090 | 5,212 | 5,083 | 5,201 | 5,201 | +159 (+3.15%) | 5,280,400 |
5 Dec 2023 | JPY | 5,108 | 5,134 | 5,010 | 5,042 | 5,042 | -128 (-2.48%) | 7,554,500 |
4 Dec 2023 | JPY | 5,206 | 5,215 | 5,165 | 5,170 | 5,170 | -29 (-0.56%) | 5,680,800 |
1 Dec 2023 | JPY | 5,200 | 5,234 | 5,174 | 5,199 | 5,199 | -13 (-0.25%) | 3,812,300 |
30 Nov 2023 | JPY | 5,159 | 5,217 | 5,158 | 5,212 | 5,212 | +42 (+0.81%) | 5,896,700 |
29 Nov 2023 | JPY | 5,142 | 5,192 | 5,124 | 5,170 | 5,170 | -35 (-0.67%) | 3,942,100 |
28 Nov 2023 | JPY | 5,224 | 5,244 | 5,184 | 5,205 | 5,205 | -20 (-0.38%) | 4,051,500 |
27 Nov 2023 | JPY | 5,233 | 5,248 | 5,185 | 5,225 | 5,225 | +1 (+0.02%) | 3,795,300 |
24 Nov 2023 | JPY | 5,230 | 5,289 | 5,212 | 5,224 | 5,224 | +33 (+0.64%) | 4,270,200 |
22 Nov 2023 | JPY | 5,152 | 5,222 | 5,148 | 5,191 | 5,191 | +16 (+0.31%) | 3,097,800 |
21 Nov 2023 | JPY | 5,199 | 5,214 | 5,157 | 5,175 | 5,175 | +15 (+0.29%) | 4,332,000 |
20 Nov 2023 | JPY | 5,233 | 5,252 | 5,160 | 5,160 | 5,160 | -88 (-1.68%) | 5,110,100 |
17 Nov 2023 | JPY | 5,193 | 5,259 | 5,146 | 5,248 | 5,248 | +106 (+2.06%) | 7,378,200 |
16 Nov 2023 | JPY | 5,020 | 5,142 | 5,015 | 5,142 | 5,142 | +146 (+2.92%) | 8,058,800 |
15 Nov 2023 | JPY | 4,928 | 4,996 | 4,922 | 4,996 | 4,996 | +170 (+3.52%) | 7,551,900 |
14 Nov 2023 | JPY | 4,885 | 4,885 | 4,789 | 4,826 | 4,826 | +9 (+0.19%) | 3,478,500 |
13 Nov 2023 | JPY | 4,880 | 4,885 | 4,787 | 4,817 | 4,817 | -28 (-0.58%) | 3,089,300 |
10 Nov 2023 | JPY | 4,780 | 4,846 | 4,773 | 4,845 | 4,845 | +30 (+0.62%) | 4,613,400 |
9 Nov 2023 | JPY | 4,846 | 4,849 | 4,788 | 4,815 | 4,815 | +37 (+0.77%) | 3,586,000 |