Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 3,630 | 3,630 | 3,558 | 3,567 | 3,567 | -44 (-1.22%) | 162,700 |
12 Dec 2023 | JPY | 3,642 | 3,649 | 3,610 | 3,611 | 3,611 | -30 (-0.82%) | 133,200 |
11 Dec 2023 | JPY | 3,665 | 3,665 | 3,615 | 3,641 | 3,641 | +41 (+1.14%) | 155,700 |
8 Dec 2023 | JPY | 3,650 | 3,650 | 3,581 | 3,600 | 3,600 | -57 (-1.56%) | 290,000 |
7 Dec 2023 | JPY | 3,680 | 3,685 | 3,650 | 3,657 | 3,657 | +12 (+0.33%) | 169,500 |
6 Dec 2023 | JPY | 3,587 | 3,649 | 3,581 | 3,645 | 3,645 | +55 (+1.53%) | 239,100 |
5 Dec 2023 | JPY | 3,627 | 3,643 | 3,585 | 3,590 | 3,590 | -73 (-1.99%) | 227,700 |
4 Dec 2023 | JPY | 3,721 | 3,726 | 3,661 | 3,663 | 3,663 | -80 (-2.14%) | 114,400 |
1 Dec 2023 | JPY | 3,755 | 3,759 | 3,723 | 3,743 | 3,743 | +30 (+0.81%) | 95,900 |
30 Nov 2023 | JPY | 3,729 | 3,744 | 3,707 | 3,713 | 3,713 | -12 (-0.32%) | 248,100 |
29 Nov 2023 | JPY | 3,736 | 3,742 | 3,709 | 3,725 | 3,725 | -33 (-0.88%) | 96,000 |
28 Nov 2023 | JPY | 3,750 | 3,765 | 3,733 | 3,758 | 3,758 | +16 (+0.43%) | 125,400 |
27 Nov 2023 | JPY | 3,759 | 3,760 | 3,736 | 3,742 | 3,742 | -18 (-0.48%) | 83,400 |
24 Nov 2023 | JPY | 3,767 | 3,767 | 3,742 | 3,760 | 3,760 | +17 (+0.45%) | 78,800 |
22 Nov 2023 | JPY | 3,697 | 3,743 | 3,680 | 3,743 | 3,743 | +19 (+0.51%) | 160,800 |
21 Nov 2023 | JPY | 3,690 | 3,729 | 3,690 | 3,724 | 3,724 | -34 (-0.90%) | 164,600 |
20 Nov 2023 | JPY | 3,834 | 3,834 | 3,758 | 3,758 | 3,758 | -75 (-1.96%) | 153,500 |
17 Nov 2023 | JPY | 3,800 | 3,833 | 3,792 | 3,833 | 3,833 | +30 (+0.79%) | 123,200 |
16 Nov 2023 | JPY | 3,801 | 3,827 | 3,779 | 3,803 | 3,803 | -26 (-0.68%) | 122,200 |
15 Nov 2023 | JPY | 3,830 | 3,835 | 3,795 | 3,829 | 3,829 | +26 (+0.68%) | 93,900 |
14 Nov 2023 | JPY | 3,800 | 3,818 | 3,781 | 3,803 | 3,803 | -4 (-0.11%) | 135,300 |
13 Nov 2023 | JPY | 3,826 | 3,826 | 3,746 | 3,807 | 3,807 | -19 (-0.50%) | 246,600 |
10 Nov 2023 | JPY | 3,769 | 3,840 | 3,743 | 3,826 | 3,826 | +126 (+3.41%) | 398,800 |
9 Nov 2023 | JPY | 3,700 | 3,735 | 3,686 | 3,700 | 3,700 | 0.0 (0.0%) | 153,900 |
8 Nov 2023 | JPY | 3,763 | 3,763 | 3,666 | 3,700 | 3,700 | -48 (-1.28%) | 231,700 |
7 Nov 2023 | JPY | 3,807 | 3,815 | 3,742 | 3,748 | 3,748 | -58 (-1.52%) | 163,600 |
6 Nov 2023 | JPY | 3,824 | 3,824 | 3,776 | 3,806 | 3,806 | +34 (+0.90%) | 236,500 |
2 Nov 2023 | JPY | 3,790 | 3,794 | 3,740 | 3,772 | 3,772 | +1 (+0.03%) | 162,200 |
1 Nov 2023 | JPY | 3,788 | 3,788 | 3,717 | 3,771 | 3,771 | +102 (+2.78%) | 237,900 |
31 Oct 2023 | JPY | 3,650 | 3,676 | 3,625 | 3,669 | 3,669 | +30 (+0.82%) | 205,900 |