Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 4,217 | 4,217 | 4,161 | 4,182 | 4,182 | -1 (-0.02%) | 715,600 |
12 Dec 2023 | JPY | 4,212 | 4,232 | 4,161 | 4,183 | 4,183 | -7 (-0.17%) | 802,600 |
11 Dec 2023 | JPY | 4,190 | 4,230 | 4,166 | 4,190 | 4,190 | +32 (+0.77%) | 562,500 |
8 Dec 2023 | JPY | 4,224 | 4,260 | 4,128 | 4,158 | 4,158 | -136 (-3.17%) | 1,082,500 |
7 Dec 2023 | JPY | 4,307 | 4,342 | 4,285 | 4,294 | 4,294 | -13 (-0.30%) | 693,200 |
6 Dec 2023 | JPY | 4,241 | 4,315 | 4,237 | 4,307 | 4,307 | +86 (+2.04%) | 632,900 |
5 Dec 2023 | JPY | 4,223 | 4,263 | 4,208 | 4,221 | 4,221 | -27 (-0.64%) | 546,300 |
4 Dec 2023 | JPY | 4,251 | 4,265 | 4,208 | 4,248 | 4,248 | +3 (+0.07%) | 549,500 |
1 Dec 2023 | JPY | 4,327 | 4,332 | 4,213 | 4,245 | 4,245 | -83 (-1.92%) | 1,413,800 |
30 Nov 2023 | JPY | 4,301 | 4,349 | 4,300 | 4,328 | 4,328 | -23 (-0.53%) | 1,217,900 |
29 Nov 2023 | JPY | 4,335 | 4,365 | 4,303 | 4,351 | 4,351 | +30 (+0.69%) | 770,000 |
28 Nov 2023 | JPY | 4,321 | 4,362 | 4,302 | 4,321 | 4,321 | +15 (+0.35%) | 751,700 |
27 Nov 2023 | JPY | 4,366 | 4,423 | 4,302 | 4,306 | 4,306 | +1 (+0.02%) | 1,081,000 |
24 Nov 2023 | JPY | 4,280 | 4,345 | 4,239 | 4,305 | 4,305 | +68 (+1.60%) | 1,224,500 |
22 Nov 2023 | JPY | 4,108 | 4,249 | 4,106 | 4,237 | 4,237 | +126 (+3.06%) | 1,001,000 |
21 Nov 2023 | JPY | 4,057 | 413,900 | 4,041 | 4,111 | 4,111 | +21 (+0.51%) | 847,700 |
20 Nov 2023 | JPY | 4,160 | 416,700 | 4,090 | 4,090 | 4,090 | -79 (-1.89%) | 695,400 |
17 Nov 2023 | JPY | 4,034 | 417,200 | 4,031 | 4,169 | 4,169 | +135 (+3.35%) | 1,094,900 |
16 Nov 2023 | JPY | 4,040 | 408,400 | 3,987 | 4,034 | 4,034 | -39 (-0.96%) | 680,500 |
15 Nov 2023 | JPY | 4,065 | 409,300 | 4,056 | 4,073 | 4,073 | +34 (+0.84%) | 872,000 |
14 Nov 2023 | JPY | 4,032 | 4,105 | 4,026 | 4,039 | 4,039 | +23 (+0.57%) | 907,500 |
13 Nov 2023 | JPY | 4,001 | 4,034 | 3,981 | 4,016 | 4,016 | +32 (+0.80%) | 1,073,700 |
10 Nov 2023 | JPY | 3,890 | 3,990 | 3,865 | 3,984 | 3,984 | +85 (+2.18%) | 1,028,100 |
9 Nov 2023 | JPY | 3,925 | 3,943 | 3,753 | 3,899 | 3,899 | +9 (+0.23%) | 1,451,000 |
8 Nov 2023 | JPY | 3,947 | 3,948 | 3,680 | 3,890 | 3,890 | -11 (-0.28%) | 2,865,000 |
7 Nov 2023 | JPY | 3,925 | 3,953 | 3,890 | 3,901 | 3,901 | -39 (-0.99%) | 867,500 |
6 Nov 2023 | JPY | 3,903 | 3,955 | 3,901 | 3,940 | 3,940 | +86 (+2.23%) | 1,065,900 |
2 Nov 2023 | JPY | 3,870 | 3,875 | 3,816 | 3,854 | 3,854 | +14 (+0.36%) | 939,400 |
1 Nov 2023 | JPY | 3,823 | 3,857 | 3,786 | 3,840 | 3,840 | +77 (+2.05%) | 1,061,700 |
31 Oct 2023 | JPY | 3,771 | 3,784 | 3,707 | 3,763 | 3,763 | +43 (+1.16%) | 726,500 |