Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 5,260 | 5,283 | 5,214 | 5,283 | 5,283 | +13 (+0.25%) | 2,132,900 |
15 Dec 2023 | JPY | 5,271 | 5,284 | 5,231 | 5,270 | 5,270 | +73 (+1.40%) | 3,045,400 |
14 Dec 2023 | JPY | 5,247 | 5,284 | 5,167 | 5,197 | 5,197 | -58 (-1.10%) | 2,610,600 |
13 Dec 2023 | JPY | 5,302 | 5,360 | 5,231 | 5,255 | 5,255 | -17 (-0.32%) | 3,533,400 |
12 Dec 2023 | JPY | 5,285 | 5,314 | 5,253 | 5,272 | 5,272 | -28 (-0.53%) | 2,477,800 |
11 Dec 2023 | JPY | 5,212 | 5,311 | 5,191 | 5,300 | 5,300 | +89 (+1.71%) | 3,937,000 |
8 Dec 2023 | JPY | 5,178 | 5,222 | 5,147 | 5,211 | 5,211 | +11 (+0.21%) | 3,918,500 |
7 Dec 2023 | JPY | 5,157 | 5,203 | 5,143 | 5,200 | 5,200 | +22 (+0.42%) | 2,971,900 |
6 Dec 2023 | JPY | 5,091 | 5,188 | 5,070 | 5,178 | 5,178 | +121 (+2.39%) | 3,159,700 |
5 Dec 2023 | JPY | 5,044 | 5,085 | 5,030 | 5,057 | 5,057 | +12 (+0.24%) | 2,143,300 |
4 Dec 2023 | JPY | 5,029 | 5,055 | 4,981 | 5,045 | 5,045 | -29 (-0.57%) | 2,265,100 |
1 Dec 2023 | JPY | 5,030 | 5,092 | 5,002 | 5,074 | 5,074 | +49 (+0.98%) | 2,804,800 |
30 Nov 2023 | JPY | 4,969 | 5,028 | 4,911 | 5,025 | 5,025 | +37 (+0.74%) | 6,122,500 |
29 Nov 2023 | JPY | 5,050 | 5,078 | 4,988 | 4,988 | 4,988 | -88 (-1.73%) | 2,600,500 |
28 Nov 2023 | JPY | 5,072 | 5,109 | 5,058 | 5,076 | 5,076 | +17 (+0.34%) | 2,092,600 |
27 Nov 2023 | JPY | 5,093 | 5,110 | 5,007 | 5,059 | 5,059 | -58 (-1.13%) | 3,195,300 |
24 Nov 2023 | JPY | 5,219 | 5,220 | 5,112 | 5,117 | 5,117 | -113 (-2.16%) | 2,666,400 |
22 Nov 2023 | JPY | 5,162 | 5,250 | 5,153 | 5,230 | 5,230 | +68 (+1.32%) | 2,522,200 |
21 Nov 2023 | JPY | 5,165 | 5,193 | 5,155 | 5,162 | 5,162 | +5 (+0.10%) | 2,385,800 |
20 Nov 2023 | JPY | 5,157 | 5,196 | 5,121 | 5,157 | 5,157 | -63 (-1.21%) | 3,208,100 |
17 Nov 2023 | JPY | 5,100 | 5,252 | 5,087 | 5,220 | 5,220 | +124 (+2.43%) | 4,624,300 |
16 Nov 2023 | JPY | 5,048 | 5,096 | 5,019 | 5,096 | 5,096 | +27 (+0.53%) | 2,431,500 |
15 Nov 2023 | JPY | 5,100 | 5,145 | 5,054 | 5,069 | 5,069 | +19 (+0.38%) | 2,756,400 |
14 Nov 2023 | JPY | 5,089 | 5,108 | 5,050 | 5,050 | 5,050 | -39 (-0.77%) | 2,035,000 |
13 Nov 2023 | JPY | 5,093 | 5,116 | 5,055 | 5,089 | 5,089 | +1 (+0.02%) | 1,667,700 |
10 Nov 2023 | JPY | 5,035 | 5,104 | 5,004 | 5,088 | 5,088 | -3 (-0.06%) | 2,506,900 |
9 Nov 2023 | JPY | 5,006 | 5,093 | 4,941 | 5,091 | 5,091 | +93 (+1.86%) | 3,441,400 |
8 Nov 2023 | JPY | 5,120 | 5,130 | 4,980 | 4,998 | 4,998 | -102 (-2%) | 5,032,500 |
7 Nov 2023 | JPY | 5,265 | 5,273 | 5,100 | 5,100 | 5,100 | -192 (-3.63%) | 5,099,700 |
6 Nov 2023 | JPY | 5,313 | 5,350 | 5,252 | 5,292 | 5,292 | +58 (+1.11%) | 6,699,100 |