Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 5,000 | 5,026 | 4,892 | 4,906 | 4,906 | -52 (-1.05%) | 195,400 |
7 Dec 2023 | JPY | 4,934 | 4,993 | 4,918 | 4,958 | 4,958 | -35 (-0.70%) | 109,300 |
6 Dec 2023 | JPY | 4,884 | 4,999 | 4,871 | 4,993 | 4,993 | +109 (+2.23%) | 133,200 |
5 Dec 2023 | JPY | 4,880 | 4,939 | 4,874 | 4,884 | 4,884 | +21 (+0.43%) | 126,800 |
4 Dec 2023 | JPY | 4,935 | 4,955 | 4,853 | 4,863 | 4,863 | -97 (-1.96%) | 156,700 |
1 Dec 2023 | JPY | 4,934 | 4,992 | 4,930 | 4,960 | 4,960 | +42 (+0.85%) | 156,200 |
30 Nov 2023 | JPY | 4,896 | 4,919 | 4,867 | 4,918 | 4,918 | +3 (+0.06%) | 139,800 |
29 Nov 2023 | JPY | 4,901 | 4,929 | 4,876 | 4,915 | 4,915 | -12 (-0.24%) | 114,600 |
28 Nov 2023 | JPY | 4,900 | 4,941 | 4,884 | 4,927 | 4,927 | +47 (+0.96%) | 185,400 |
27 Nov 2023 | JPY | 4,973 | 4,976 | 4,865 | 4,880 | 4,880 | -74 (-1.49%) | 111,900 |
24 Nov 2023 | JPY | 5,001 | 5,033 | 4,949 | 4,954 | 4,954 | -58 (-1.16%) | 94,600 |
22 Nov 2023 | JPY | 4,931 | 5,024 | 4,911 | 5,012 | 5,012 | +115 (+2.35%) | 100,300 |
21 Nov 2023 | JPY | 4,920 | 4,920 | 4,842 | 4,897 | 4,897 | -34 (-0.69%) | 180,900 |
20 Nov 2023 | JPY | 5,005 | 5,025 | 4,931 | 4,931 | 4,931 | -94 (-1.87%) | 176,900 |
17 Nov 2023 | JPY | 4,948 | 5,027 | 4,928 | 5,025 | 5,025 | +73 (+1.47%) | 203,700 |
16 Nov 2023 | JPY | 4,940 | 5,015 | 4,939 | 4,952 | 4,952 | +30 (+0.61%) | 218,300 |
15 Nov 2023 | JPY | 4,969 | 4,977 | 4,880 | 4,922 | 4,922 | -104 (-2.07%) | 242,700 |
14 Nov 2023 | JPY | 5,030 | 5,076 | 4,994 | 5,026 | 5,026 | +32 (+0.64%) | 205,700 |
13 Nov 2023 | JPY | 4,980 | 5,027 | 4,907 | 4,994 | 4,994 | +22 (+0.44%) | 271,000 |
10 Nov 2023 | JPY | 4,860 | 4,972 | 4,853 | 4,972 | 4,972 | +88 (+1.80%) | 353,600 |
9 Nov 2023 | JPY | 4,850 | 4,888 | 4,761 | 4,884 | 4,884 | +62 (+1.29%) | 215,300 |
8 Nov 2023 | JPY | 4,753 | 4,870 | 4,753 | 4,822 | 4,822 | +137 (+2.92%) | 348,500 |
7 Nov 2023 | JPY | 4,800 | 4,824 | 4,662 | 4,685 | 4,685 | -106 (-2.21%) | 195,300 |
6 Nov 2023 | JPY | 4,819 | 4,830 | 4,730 | 4,791 | 4,791 | -20 (-0.42%) | 220,900 |
2 Nov 2023 | JPY | 4,880 | 4,898 | 4,782 | 4,811 | 4,811 | -57 (-1.17%) | 192,300 |
1 Nov 2023 | JPY | 4,876 | 4,898 | 4,816 | 4,868 | 4,868 | +62 (+1.29%) | 222,500 |
31 Oct 2023 | JPY | 4,673 | 4,828 | 4,666 | 4,806 | 4,806 | +178 (+3.85%) | 340,500 |
30 Oct 2023 | JPY | 4,611 | 4,630 | 4,558 | 4,628 | 4,628 | +12 (+0.26%) | 148,000 |
27 Oct 2023 | JPY | 4,533 | 4,643 | 4,489 | 4,616 | 4,616 | +57 (+1.25%) | 263,300 |
26 Oct 2023 | JPY | 4,553 | 4,588 | 4,478 | 4,559 | 4,559 | -23 (-0.50%) | 234,500 |