Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | JPY | 4,640 | 4,820 | 4,600 | 4,705 | 4,705 | +95 (+2.06%) | 489,500 |
19 Dec 2023 | JPY | 4,330 | 4,620 | 4,295 | 4,610 | 4,610 | +290 (+6.71%) | 464,300 |
18 Dec 2023 | JPY | 4,410 | 4,415 | 4,220 | 4,320 | 4,320 | -125 (-2.81%) | 302,900 |
15 Dec 2023 | JPY | 4,400 | 4,580 | 4,340 | 4,445 | 4,445 | +115 (+2.66%) | 383,900 |
14 Dec 2023 | JPY | 4,150 | 4,365 | 4,145 | 4,330 | 4,330 | +250 (+6.13%) | 478,800 |
13 Dec 2023 | JPY | 4,080 | 4,115 | 3,995 | 4,080 | 4,080 | +90 (+2.26%) | 236,100 |
12 Dec 2023 | JPY | 4,195 | 4,195 | 3,965 | 3,990 | 3,990 | -185 (-4.43%) | 330,300 |
11 Dec 2023 | JPY | 4,145 | 4,185 | 4,120 | 4,175 | 4,175 | +85 (+2.08%) | 116,500 |
8 Dec 2023 | JPY | 4,130 | 4,175 | 4,055 | 4,090 | 4,090 | -70 (-1.68%) | 237,500 |
7 Dec 2023 | JPY | 4,245 | 4,245 | 4,155 | 4,160 | 4,160 | -115 (-2.69%) | 142,900 |
6 Dec 2023 | JPY | 4,280 | 4,325 | 4,260 | 4,275 | 4,275 | +10 (+0.23%) | 136,700 |
5 Dec 2023 | JPY | 4,325 | 4,395 | 4,255 | 4,265 | 4,265 | -110 (-2.51%) | 211,200 |
4 Dec 2023 | JPY | 4,330 | 4,380 | 4,235 | 4,375 | 4,375 | +115 (+2.70%) | 222,100 |
1 Dec 2023 | JPY | 4,360 | 4,375 | 4,260 | 4,260 | 4,260 | -165 (-3.73%) | 295,300 |
30 Nov 2023 | JPY | 4,460 | 4,520 | 4,375 | 4,425 | 4,425 | +5 (+0.11%) | 288,900 |
29 Nov 2023 | JPY | 4,325 | 4,475 | 4,325 | 4,420 | 4,420 | +95 (+2.20%) | 232,000 |
28 Nov 2023 | JPY | 4,495 | 4,495 | 4,325 | 4,325 | 4,325 | -135 (-3.03%) | 309,600 |
27 Nov 2023 | JPY | 4,590 | 4,625 | 4,425 | 4,460 | 4,460 | -130 (-2.83%) | 276,400 |
24 Nov 2023 | JPY | 4,655 | 4,685 | 4,570 | 4,590 | 4,590 | -35 (-0.76%) | 237,900 |
22 Nov 2023 | JPY | 4,745 | 4,785 | 4,585 | 4,625 | 4,625 | -150 (-3.14%) | 282,700 |
21 Nov 2023 | JPY | 4,705 | 4,790 | 4,600 | 4,775 | 4,775 | +125 (+2.69%) | 278,400 |
20 Nov 2023 | JPY | 4,530 | 4,720 | 4,495 | 4,650 | 4,650 | +65 (+1.42%) | 265,000 |
17 Nov 2023 | JPY | 4,645 | 4,650 | 4,490 | 4,585 | 4,585 | -55 (-1.19%) | 324,300 |
16 Nov 2023 | JPY | 4,875 | 4,920 | 4,550 | 4,640 | 4,640 | -285 (-5.79%) | 564,500 |
15 Nov 2023 | JPY | 5,060 | 5,130 | 4,705 | 4,925 | 4,925 | +215 (+4.56%) | 966,800 |
14 Nov 2023 | JPY | 4,920 | 4,965 | 4,705 | 4,710 | 4,710 | -160 (-3.29%) | 682,100 |
13 Nov 2023 | JPY | 4,810 | 4,890 | 4,675 | 4,870 | 4,870 | +130 (+2.74%) | 379,500 |
10 Nov 2023 | JPY | 4,790 | 4,800 | 4,710 | 4,740 | 4,740 | -120 (-2.47%) | 262,700 |
9 Nov 2023 | JPY | 4,835 | 4,910 | 4,800 | 4,860 | 4,860 | +20 (+0.41%) | 261,600 |
8 Nov 2023 | JPY | 4,785 | 4,860 | 4,705 | 4,840 | 4,840 | +180 (+3.86%) | 287,300 |