Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | JPY | 4,658 | 4,700 | 4,643 | 4,652 | 4,652 | +34 (+0.74%) | 143,700 |
30 Nov 2023 | JPY | 4,575 | 4,647 | 4,525 | 4,618 | 4,618 | -2 (-0.04%) | 149,100 |
29 Nov 2023 | JPY | 4,621 | 4,634 | 4,551 | 4,620 | 4,620 | -1 (-0.02%) | 88,600 |
28 Nov 2023 | JPY | 4,569 | 4,621 | 4,555 | 4,621 | 4,621 | +53 (+1.16%) | 73,400 |
27 Nov 2023 | JPY | 4,585 | 4,612 | 4,530 | 4,568 | 4,568 | +7 (+0.15%) | 91,000 |
24 Nov 2023 | JPY | 4,607 | 4,613 | 4,539 | 4,561 | 4,561 | -30 (-0.65%) | 64,200 |
22 Nov 2023 | JPY | 4,570 | 4,628 | 4,565 | 4,591 | 4,591 | +28 (+0.61%) | 72,600 |
21 Nov 2023 | JPY | 4,541 | 4,586 | 4,497 | 4,563 | 4,563 | +23 (+0.51%) | 100,200 |
20 Nov 2023 | JPY | 4,583 | 4,597 | 4,528 | 4,540 | 4,540 | -55 (-1.20%) | 111,800 |
17 Nov 2023 | JPY | 4,457 | 4,595 | 4,457 | 4,595 | 4,595 | +128 (+2.87%) | 126,400 |
16 Nov 2023 | JPY | 4,560 | 4,575 | 4,467 | 4,467 | 4,467 | -121 (-2.64%) | 120,000 |
15 Nov 2023 | JPY | 4,597 | 4,643 | 4,560 | 4,588 | 4,588 | 0.0 (0.0%) | 173,600 |
14 Nov 2023 | JPY | 4,659 | 4,680 | 4,587 | 4,588 | 4,588 | -68 (-1.46%) | 143,300 |
13 Nov 2023 | JPY | 4,669 | 4,703 | 4,640 | 4,656 | 4,656 | -13 (-0.28%) | 83,600 |
10 Nov 2023 | JPY | 4,688 | 4,692 | 4,641 | 4,669 | 4,669 | -56 (-1.19%) | 147,900 |
9 Nov 2023 | JPY | 4,702 | 4,749 | 4,676 | 4,725 | 4,725 | +25 (+0.53%) | 133,800 |
8 Nov 2023 | JPY | 4,671 | 4,726 | 4,642 | 4,700 | 4,700 | +43 (+0.92%) | 215,000 |
7 Nov 2023 | JPY | 4,733 | 4,771 | 4,638 | 4,657 | 4,657 | -70 (-1.48%) | 198,400 |
6 Nov 2023 | JPY | 4,853 | 4,856 | 4,719 | 4,727 | 4,727 | -126 (-2.60%) | 261,900 |
2 Nov 2023 | JPY | 4,909 | 4,920 | 4,810 | 4,853 | 4,853 | -26 (-0.53%) | 127,500 |
1 Nov 2023 | JPY | 4,849 | 4,890 | 4,821 | 4,879 | 4,879 | +87 (+1.82%) | 140,700 |
31 Oct 2023 | JPY | 4,696 | 4,813 | 4,686 | 4,792 | 4,792 | +102 (+2.17%) | 160,500 |
30 Oct 2023 | JPY | 4,841 | 4,850 | 4,670 | 4,690 | 4,690 | -236 (-4.79%) | 212,900 |
27 Oct 2023 | JPY | 4,828 | 4,929 | 4,811 | 4,926 | 4,926 | +90 (+1.86%) | 139,100 |
26 Oct 2023 | JPY | 4,900 | 4,905 | 4,780 | 4,836 | 4,836 | -60 (-1.23%) | 181,900 |
25 Oct 2023 | JPY | 4,869 | 4,946 | 4,854 | 4,896 | 4,896 | +53 (+1.09%) | 156,600 |
24 Oct 2023 | JPY | 4,861 | 4,869 | 4,699 | 4,843 | 4,843 | -18 (-0.37%) | 210,500 |
23 Oct 2023 | JPY | 4,808 | 4,890 | 4,807 | 4,861 | 4,861 | +55 (+1.14%) | 146,500 |
20 Oct 2023 | JPY | 4,806 | 4,871 | 4,783 | 4,806 | 4,806 | -22 (-0.46%) | 168,900 |
19 Oct 2023 | JPY | 4,745 | 4,856 | 4,745 | 4,828 | 4,828 | +20 (+0.42%) | 119,900 |