Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 4,970 | 4,980 | 4,830 | 4,865 | 4,865 | -95 (-1.92%) | 98,200 |
7 Dec 2023 | JPY | 4,930 | 4,995 | 4,920 | 4,960 | 4,960 | -10 (-0.20%) | 72,600 |
6 Dec 2023 | JPY | 4,880 | 4,980 | 4,880 | 4,970 | 4,970 | +120 (+2.47%) | 74,200 |
5 Dec 2023 | JPY | 4,950 | 4,985 | 4,845 | 4,850 | 4,850 | -30 (-0.61%) | 102,300 |
4 Dec 2023 | JPY | 4,810 | 4,945 | 4,775 | 4,880 | 4,880 | +50 (+1.04%) | 141,500 |
1 Dec 2023 | JPY | 4,895 | 4,895 | 4,795 | 4,830 | 4,830 | -90 (-1.83%) | 175,300 |
30 Nov 2023 | JPY | 4,855 | 4,935 | 4,855 | 4,920 | 4,920 | +75 (+1.55%) | 142,000 |
29 Nov 2023 | JPY | 4,750 | 4,875 | 4,750 | 4,845 | 4,845 | +140 (+2.98%) | 131,300 |
28 Nov 2023 | JPY | 4,720 | 4,725 | 4,655 | 4,705 | 4,705 | -45 (-0.95%) | 143,700 |
27 Nov 2023 | JPY | 4,750 | 4,820 | 4,715 | 4,750 | 4,750 | +10 (+0.21%) | 92,000 |
24 Nov 2023 | JPY | 4,845 | 4,875 | 4,740 | 4,740 | 4,740 | -50 (-1.04%) | 107,000 |
22 Nov 2023 | JPY | 4,810 | 4,845 | 4,790 | 4,790 | 4,790 | -20 (-0.42%) | 86,500 |
21 Nov 2023 | JPY | 4,650 | 4,865 | 4,650 | 4,810 | 4,810 | +185 (+4%) | 122,800 |
20 Nov 2023 | JPY | 4,745 | 4,765 | 4,615 | 4,625 | 4,625 | -100 (-2.12%) | 125,700 |
17 Nov 2023 | JPY | 4,775 | 4,790 | 4,705 | 4,725 | 4,725 | -110 (-2.28%) | 141,100 |
16 Nov 2023 | JPY | 4,820 | 4,870 | 4,775 | 4,835 | 4,835 | -15 (-0.31%) | 112,300 |
15 Nov 2023 | JPY | 4,725 | 4,885 | 4,705 | 4,850 | 4,850 | +155 (+3.30%) | 225,600 |
14 Nov 2023 | JPY | 4,610 | 4,720 | 4,600 | 4,695 | 4,695 | +125 (+2.74%) | 140,000 |
13 Nov 2023 | JPY | 4,610 | 4,610 | 4,510 | 4,570 | 4,570 | +10 (+0.22%) | 115,300 |
10 Nov 2023 | JPY | 4,615 | 4,620 | 4,530 | 4,560 | 4,560 | -80 (-1.72%) | 138,500 |
9 Nov 2023 | JPY | 4,540 | 4,660 | 4,525 | 4,640 | 4,640 | +160 (+3.57%) | 277,700 |
8 Nov 2023 | JPY | 4,415 | 4,490 | 4,345 | 4,480 | 4,480 | +75 (+1.70%) | 226,300 |
7 Nov 2023 | JPY | 4,535 | 4,540 | 4,400 | 4,405 | 4,405 | -100 (-2.22%) | 252,900 |
6 Nov 2023 | JPY | 4,610 | 4,620 | 4,500 | 4,505 | 4,505 | 0.0 (0.0%) | 200,100 |
2 Nov 2023 | JPY | 4,495 | 4,565 | 4,400 | 4,505 | 4,505 | +30 (+0.67%) | 360,200 |
1 Nov 2023 | JPY | 4,500 | 4,580 | 4,335 | 4,475 | 4,475 | -615 (-12.08%) | 569,500 |
31 Oct 2023 | JPY | 5,020 | 5,120 | 5,020 | 5,090 | 5,090 | +70 (+1.39%) | 106,700 |
30 Oct 2023 | JPY | 5,040 | 5,070 | 4,995 | 5,020 | 5,020 | -60 (-1.18%) | 81,000 |
27 Oct 2023 | JPY | 5,000 | 5,110 | 4,995 | 5,080 | 5,080 | +115 (+2.32%) | 143,400 |
26 Oct 2023 | JPY | 5,030 | 5,070 | 4,945 | 4,965 | 4,965 | -155 (-3.03%) | 88,000 |