Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 3,335 | 3,340 | 3,250 | 3,290 | 3,290 | -60 (-1.79%) | 77,300 |
15 Dec 2023 | JPY | 3,350 | 3,400 | 3,330 | 3,350 | 3,350 | +5 (+0.15%) | 63,300 |
14 Dec 2023 | JPY | 3,495 | 3,520 | 3,345 | 3,345 | 3,345 | -140 (-4.02%) | 95,000 |
13 Dec 2023 | JPY | 3,495 | 3,590 | 3,450 | 3,485 | 3,485 | 0.0 (0.0%) | 63,800 |
12 Dec 2023 | JPY | 3,620 | 3,620 | 3,470 | 3,485 | 3,485 | -65 (-1.83%) | 73,700 |
11 Dec 2023 | JPY | 3,465 | 3,610 | 3,465 | 3,550 | 3,550 | +100 (+2.90%) | 58,100 |
8 Dec 2023 | JPY | 3,475 | 3,520 | 3,450 | 3,450 | 3,450 | -80 (-2.27%) | 46,900 |
7 Dec 2023 | JPY | 3,600 | 3,600 | 3,510 | 3,530 | 3,530 | -80 (-2.22%) | 51,600 |
6 Dec 2023 | JPY | 3,695 | 3,730 | 3,580 | 3,610 | 3,610 | -55 (-1.50%) | 70,900 |
5 Dec 2023 | JPY | 3,720 | 3,805 | 3,620 | 3,665 | 3,665 | -90 (-2.40%) | 120,600 |
4 Dec 2023 | JPY | 3,630 | 3,760 | 3,515 | 3,755 | 3,755 | +115 (+3.16%) | 114,500 |
1 Dec 2023 | JPY | 3,510 | 3,660 | 3,440 | 3,640 | 3,640 | +145 (+4.15%) | 111,600 |
30 Nov 2023 | JPY | 3,540 | 3,555 | 3,435 | 3,495 | 3,495 | -40 (-1.13%) | 116,600 |
29 Nov 2023 | JPY | 3,590 | 3,625 | 3,535 | 3,535 | 3,535 | -110 (-3.02%) | 141,800 |
28 Nov 2023 | JPY | 3,665 | 3,775 | 3,625 | 3,645 | 3,645 | +5 (+0.14%) | 147,100 |
27 Nov 2023 | JPY | 3,835 | 3,860 | 3,640 | 3,640 | 3,640 | -235 (-6.06%) | 241,000 |
24 Nov 2023 | JPY | 3,945 | 3,995 | 3,860 | 3,875 | 3,875 | -105 (-2.64%) | 131,200 |
22 Nov 2023 | JPY | 4,085 | 4,155 | 3,965 | 3,980 | 3,980 | -130 (-3.16%) | 112,700 |
21 Nov 2023 | JPY | 4,220 | 4,225 | 4,065 | 4,110 | 4,110 | -65 (-1.56%) | 70,700 |
20 Nov 2023 | JPY | 4,060 | 4,200 | 4,060 | 4,175 | 4,175 | +55 (+1.33%) | 117,600 |
17 Nov 2023 | JPY | 4,050 | 4,320 | 4,020 | 4,120 | 4,120 | +95 (+2.36%) | 250,600 |
16 Nov 2023 | JPY | 4,230 | 4,285 | 3,990 | 4,025 | 4,025 | -265 (-6.18%) | 169,500 |
15 Nov 2023 | JPY | 4,100 | 4,320 | 4,080 | 4,290 | 4,290 | -190 (-4.24%) | 231,900 |
14 Nov 2023 | JPY | 4,455 | 4,520 | 4,395 | 4,480 | 4,480 | -5 (-0.11%) | 79,600 |
13 Nov 2023 | JPY | 4,435 | 4,495 | 4,380 | 4,485 | 4,485 | +50 (+1.13%) | 66,000 |
10 Nov 2023 | JPY | 4,680 | 4,680 | 4,435 | 4,435 | 4,435 | -290 (-6.14%) | 162,700 |
9 Nov 2023 | JPY | 4,635 | 4,730 | 4,600 | 4,725 | 4,725 | +75 (+1.61%) | 57,400 |
8 Nov 2023 | JPY | 4,790 | 4,805 | 4,650 | 4,650 | 4,650 | -120 (-2.52%) | 60,700 |
7 Nov 2023 | JPY | 4,845 | 4,845 | 4,670 | 4,770 | 4,770 | -65 (-1.34%) | 72,100 |
6 Nov 2023 | JPY | 4,950 | 4,955 | 4,830 | 4,835 | 4,835 | -5 (-0.10%) | 61,900 |