Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | JPY | 3,505 | 3,545 | 3,430 | 3,450 | 3,450 | -55 (-1.57%) | 15,900 |
4 Dec 2023 | JPY | 3,520 | 3,535 | 3,485 | 3,505 | 3,505 | -20 (-0.57%) | 14,200 |
1 Dec 2023 | JPY | 3,600 | 3,645 | 3,510 | 3,525 | 3,525 | -75 (-2.08%) | 26,500 |
30 Nov 2023 | JPY | 3,580 | 3,615 | 3,555 | 3,600 | 3,600 | -5 (-0.14%) | 24,900 |
29 Nov 2023 | JPY | 3,530 | 3,605 | 3,515 | 3,605 | 3,605 | +75 (+2.12%) | 43,500 |
28 Nov 2023 | JPY | 3,440 | 3,530 | 3,430 | 3,530 | 3,530 | +90 (+2.62%) | 41,500 |
27 Nov 2023 | JPY | 3,550 | 3,550 | 3,440 | 3,440 | 3,440 | -110 (-3.10%) | 41,700 |
24 Nov 2023 | JPY | 3,520 | 3,550 | 3,475 | 3,550 | 3,550 | +20 (+0.57%) | 40,800 |
22 Nov 2023 | JPY | 3,340 | 3,540 | 3,330 | 3,530 | 3,530 | +180 (+5.37%) | 75,400 |
21 Nov 2023 | JPY | 3,235 | 3,350 | 3,215 | 3,350 | 3,350 | +120 (+3.72%) | 35,100 |
20 Nov 2023 | JPY | 3,160 | 3,245 | 3,160 | 3,230 | 3,230 | +35 (+1.10%) | 31,600 |
17 Nov 2023 | JPY | 3,145 | 3,195 | 3,140 | 3,195 | 3,195 | +15 (+0.47%) | 17,100 |
16 Nov 2023 | JPY | 3,150 | 3,190 | 3,130 | 3,180 | 3,180 | -35 (-1.09%) | 17,900 |
15 Nov 2023 | JPY | 3,220 | 3,220 | 3,140 | 3,215 | 3,215 | +30 (+0.94%) | 37,500 |
14 Nov 2023 | JPY | 3,110 | 3,220 | 3,110 | 3,185 | 3,185 | +140 (+4.60%) | 100,300 |
13 Nov 2023 | JPY | 3,050 | 3,060 | 3,010 | 3,045 | 3,045 | -25 (-0.81%) | 21,100 |
10 Nov 2023 | JPY | 3,020 | 3,070 | 3,015 | 3,070 | 3,070 | +25 (+0.82%) | 19,700 |
9 Nov 2023 | JPY | 2,998 | 3,060 | 2,974 | 3,045 | 3,045 | +47 (+1.57%) | 21,800 |
8 Nov 2023 | JPY | 3,110 | 3,110 | 2,990 | 2,998 | 2,998 | -102 (-3.29%) | 25,000 |
7 Nov 2023 | JPY | 3,070 | 3,110 | 3,070 | 3,100 | 3,100 | +30 (+0.98%) | 23,400 |
6 Nov 2023 | JPY | 3,080 | 3,095 | 3,045 | 3,070 | 3,070 | +5 (+0.16%) | 31,900 |
2 Nov 2023 | JPY | 3,060 | 3,065 | 3,035 | 3,065 | 3,065 | +5 (+0.16%) | 30,000 |
1 Nov 2023 | JPY | 3,010 | 3,075 | 3,010 | 3,060 | 3,060 | +60 (+2%) | 27,600 |
31 Oct 2023 | JPY | 2,985 | 3,000 | 2,918 | 3,000 | 3,000 | +15 (+0.50%) | 46,200 |
30 Oct 2023 | JPY | 3,020 | 3,020 | 2,982 | 2,985 | 2,985 | -50 (-1.65%) | 69,400 |
27 Oct 2023 | JPY | 3,005 | 3,050 | 2,990 | 3,035 | 3,035 | +79 (+2.67%) | 43,500 |
26 Oct 2023 | JPY | 3,005 | 3,015 | 2,952 | 2,956 | 2,956 | -49 (-1.63%) | 30,300 |
25 Oct 2023 | JPY | 3,010 | 3,030 | 2,983 | 3,005 | 3,005 | +20 (+0.67%) | 20,600 |
24 Oct 2023 | JPY | 2,953 | 2,991 | 2,891 | 2,985 | 2,985 | +32 (+1.08%) | 36,600 |
23 Oct 2023 | JPY | 2,981 | 3,000 | 2,953 | 2,953 | 2,953 | -36 (-1.20%) | 23,300 |