Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 5,362 | 5,449 | 5,297 | 5,344 | 5,344 | -64 (-1.18%) | 2,815,500 |
14 Dec 2023 | JPY | 5,396 | 5,429 | 5,366 | 5,408 | 5,408 | +71 (+1.33%) | 2,098,900 |
13 Dec 2023 | JPY | 5,364 | 5,374 | 5,275 | 5,337 | 5,337 | -20 (-0.37%) | 2,597,600 |
12 Dec 2023 | JPY | 5,347 | 5,428 | 5,330 | 5,357 | 5,357 | +1 (+0.02%) | 2,324,000 |
11 Dec 2023 | JPY | 5,400 | 5,455 | 5,344 | 5,356 | 5,356 | -10 (-0.19%) | 1,857,100 |
8 Dec 2023 | JPY | 5,405 | 5,426 | 5,314 | 5,366 | 5,366 | -75 (-1.38%) | 3,618,400 |
7 Dec 2023 | JPY | 5,430 | 5,449 | 5,370 | 5,441 | 5,441 | +1 (+0.02%) | 2,214,300 |
6 Dec 2023 | JPY | 5,297 | 5,440 | 5,281 | 5,440 | 5,440 | +206 (+3.94%) | 2,333,100 |
5 Dec 2023 | JPY | 5,288 | 5,305 | 5,221 | 5,234 | 5,234 | -87 (-1.64%) | 1,919,600 |
4 Dec 2023 | JPY | 5,121 | 5,321 | 5,101 | 5,321 | 5,321 | +112 (+2.15%) | 2,614,100 |
1 Dec 2023 | JPY | 5,244 | 5,293 | 5,197 | 5,209 | 5,209 | -9 (-0.17%) | 1,690,400 |
30 Nov 2023 | JPY | 5,068 | 5,238 | 5,052 | 5,218 | 5,218 | +150 (+2.96%) | 5,052,900 |
29 Nov 2023 | JPY | 5,008 | 5,082 | 4,989 | 5,068 | 5,068 | +54 (+1.08%) | 1,495,600 |
28 Nov 2023 | JPY | 4,989 | 5,019 | 4,919 | 5,014 | 5,014 | +14 (+0.28%) | 2,066,700 |
27 Nov 2023 | JPY | 5,091 | 5,094 | 4,962 | 5,000 | 5,000 | -73 (-1.44%) | 1,786,400 |
24 Nov 2023 | JPY | 5,000 | 5,105 | 5,000 | 5,073 | 5,073 | +133 (+2.69%) | 2,942,000 |
22 Nov 2023 | JPY | 4,850 | 4,978 | 4,835 | 4,940 | 4,940 | +104 (+2.15%) | 2,071,100 |
21 Nov 2023 | JPY | 4,856 | 4,876 | 4,770 | 4,836 | 4,836 | -44 (-0.90%) | 2,695,400 |
20 Nov 2023 | JPY | 4,890 | 4,930 | 4,870 | 4,880 | 4,880 | -23 (-0.47%) | 1,928,900 |
17 Nov 2023 | JPY | 4,749 | 4,906 | 4,745 | 4,903 | 4,903 | +148 (+3.11%) | 2,434,100 |
16 Nov 2023 | JPY | 4,718 | 4,755 | 4,690 | 4,755 | 4,755 | +12 (+0.25%) | 2,194,000 |
15 Nov 2023 | JPY | 4,761 | 4,787 | 4,680 | 4,743 | 4,743 | +36 (+0.76%) | 2,422,500 |
14 Nov 2023 | JPY | 4,746 | 4,749 | 4,651 | 4,707 | 4,707 | -13 (-0.28%) | 1,541,800 |
13 Nov 2023 | JPY | 4,716 | 4,743 | 4,672 | 4,720 | 4,720 | +42 (+0.90%) | 1,614,200 |
10 Nov 2023 | JPY | 4,708 | 4,729 | 4,603 | 4,678 | 4,678 | -91 (-1.91%) | 2,241,700 |
9 Nov 2023 | JPY | 4,668 | 4,782 | 4,636 | 4,769 | 4,769 | +116 (+2.49%) | 2,158,700 |
8 Nov 2023 | JPY | 4,667 | 4,727 | 4,634 | 4,653 | 4,653 | +1 (+0.02%) | 3,100,800 |
7 Nov 2023 | JPY | 4,670 | 4,719 | 4,635 | 4,652 | 4,652 | -37 (-0.79%) | 1,842,700 |
6 Nov 2023 | JPY | 4,708 | 4,719 | 4,654 | 4,689 | 4,689 | +72 (+1.56%) | 2,213,700 |
2 Nov 2023 | JPY | 4,604 | 4,640 | 4,578 | 4,617 | 4,617 | -9 (-0.19%) | 1,568,800 |