Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 3,050 | 3,050 | 2,995 | 3,030 | 3,030 | -50 (-1.62%) | 319,300 |
15 Dec 2023 | JPY | 3,075 | 3,230 | 3,065 | 3,080 | 3,080 | +75 (+2.50%) | 668,500 |
14 Dec 2023 | JPY | 3,040 | 3,125 | 2,918 | 3,005 | 3,005 | +115 (+3.98%) | 853,700 |
13 Dec 2023 | JPY | 2,795 | 2,904 | 2,793 | 2,890 | 2,890 | +90 (+3.21%) | 521,000 |
12 Dec 2023 | JPY | 2,900 | 2,914 | 2,767 | 2,800 | 2,800 | -63 (-2.20%) | 599,400 |
11 Dec 2023 | JPY | 2,927 | 2,970 | 2,847 | 2,863 | 2,863 | -95 (-3.21%) | 676,200 |
8 Dec 2023 | JPY | 2,930 | 2,969 | 2,886 | 2,958 | 2,958 | -34 (-1.14%) | 527,500 |
7 Dec 2023 | JPY | 3,075 | 3,090 | 2,956 | 2,992 | 2,992 | -138 (-4.41%) | 619,600 |
6 Dec 2023 | JPY | 3,220 | 3,220 | 3,110 | 3,130 | 3,130 | -55 (-1.73%) | 490,600 |
5 Dec 2023 | JPY | 3,350 | 3,360 | 3,180 | 3,185 | 3,185 | -220 (-6.46%) | 552,600 |
4 Dec 2023 | JPY | 3,370 | 3,450 | 3,355 | 3,405 | 3,405 | +55 (+1.64%) | 477,800 |
1 Dec 2023 | JPY | 3,400 | 3,430 | 3,320 | 3,350 | 3,350 | -75 (-2.19%) | 392,000 |
30 Nov 2023 | JPY | 3,540 | 3,610 | 3,425 | 3,425 | 3,425 | -110 (-3.11%) | 535,700 |
29 Nov 2023 | JPY | 3,445 | 3,590 | 3,445 | 3,535 | 3,535 | +90 (+2.61%) | 337,900 |
28 Nov 2023 | JPY | 3,475 | 3,495 | 3,395 | 3,445 | 3,445 | -20 (-0.58%) | 312,400 |
27 Nov 2023 | JPY | 3,530 | 3,630 | 3,465 | 3,465 | 3,465 | -60 (-1.70%) | 373,500 |
24 Nov 2023 | JPY | 3,565 | 3,625 | 3,510 | 3,525 | 3,525 | -5 (-0.14%) | 413,600 |
22 Nov 2023 | JPY | 3,530 | 3,590 | 3,480 | 3,530 | 3,530 | -150 (-4.08%) | 720,400 |
21 Nov 2023 | JPY | 3,495 | 3,710 | 3,420 | 3,680 | 3,680 | +325 (+9.69%) | 1,485,900 |
20 Nov 2023 | JPY | 3,280 | 3,415 | 3,260 | 3,355 | 3,355 | +85 (+2.60%) | 505,700 |
17 Nov 2023 | JPY | 3,275 | 3,370 | 3,195 | 3,270 | 3,270 | -75 (-2.24%) | 832,000 |
16 Nov 2023 | JPY | 3,300 | 3,380 | 3,235 | 3,345 | 3,345 | -55 (-1.62%) | 780,200 |
15 Nov 2023 | JPY | 3,400 | 3,540 | 3,315 | 3,400 | 3,400 | +250 (+7.94%) | 1,601,200 |
14 Nov 2023 | JPY | 3,160 | 3,215 | 3,085 | 3,150 | 3,150 | +10 (+0.32%) | 502,200 |
13 Nov 2023 | JPY | 3,135 | 3,220 | 3,125 | 3,140 | 3,140 | +10 (+0.32%) | 404,800 |
10 Nov 2023 | JPY | 3,220 | 3,220 | 3,080 | 3,130 | 3,130 | -150 (-4.57%) | 513,800 |
9 Nov 2023 | JPY | 3,195 | 3,295 | 3,165 | 3,280 | 3,280 | +50 (+1.55%) | 487,800 |
8 Nov 2023 | JPY | 3,130 | 3,265 | 3,100 | 3,230 | 3,230 | +155 (+5.04%) | 1,074,600 |
7 Nov 2023 | JPY | 3,005 | 3,105 | 2,943 | 3,075 | 3,075 | -60 (-1.91%) | 1,036,700 |
6 Nov 2023 | JPY | 2,840 | 3,165 | 2,833 | 3,135 | 3,135 | +364 (+13.14%) | 1,526,300 |