Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 3,802 | 3,833 | 3,757 | 3,809 | 3,809 | -42 (-1.09%) | 3,342,500 |
14 Dec 2023 | JPY | 3,820 | 3,885 | 3,813 | 3,851 | 3,851 | +31 (+0.81%) | 2,633,600 |
13 Dec 2023 | JPY | 3,830 | 3,865 | 3,788 | 3,820 | 3,820 | +29 (+0.76%) | 2,482,200 |
12 Dec 2023 | JPY | 3,861 | 3,865 | 3,769 | 3,791 | 3,791 | -44 (-1.15%) | 2,679,800 |
11 Dec 2023 | JPY | 3,817 | 3,867 | 3,796 | 3,835 | 3,835 | +44 (+1.16%) | 2,369,200 |
8 Dec 2023 | JPY | 3,807 | 3,835 | 3,740 | 3,791 | 3,791 | -86 (-2.22%) | 6,318,600 |
7 Dec 2023 | JPY | 4,001 | 4,010 | 3,875 | 3,877 | 3,877 | -134 (-3.34%) | 4,784,400 |
6 Dec 2023 | JPY | 4,011 | 4,044 | 3,998 | 4,011 | 4,011 | -40 (-0.99%) | 3,258,200 |
5 Dec 2023 | JPY | 4,011 | 4,078 | 3,995 | 4,051 | 4,051 | +43 (+1.07%) | 3,989,700 |
4 Dec 2023 | JPY | 3,939 | 4,021 | 3,925 | 4,008 | 4,008 | +68 (+1.73%) | 3,686,900 |
1 Dec 2023 | JPY | 4,017 | 4,017 | 3,932 | 3,940 | 3,940 | -26 (-0.66%) | 4,979,800 |
30 Nov 2023 | JPY | 4,108 | 4,119 | 3,951 | 3,966 | 3,966 | -212 (-5.07%) | 10,065,600 |
29 Nov 2023 | JPY | 4,165 | 4,237 | 4,161 | 4,178 | 4,178 | -8 (-0.19%) | 3,084,000 |
28 Nov 2023 | JPY | 4,269 | 4,281 | 4,163 | 4,186 | 4,186 | -96 (-2.24%) | 4,488,400 |
27 Nov 2023 | JPY | 4,334 | 4,349 | 4,271 | 4,282 | 4,282 | -53 (-1.22%) | 2,852,900 |
24 Nov 2023 | JPY | 4,344 | 4,361 | 4,301 | 4,335 | 4,335 | -33 (-0.76%) | 2,561,400 |
22 Nov 2023 | JPY | 4,375 | 4,404 | 4,342 | 4,368 | 4,368 | +28 (+0.65%) | 2,184,100 |
21 Nov 2023 | JPY | 4,323 | 4,350 | 4,270 | 4,340 | 4,340 | +20 (+0.46%) | 2,351,700 |
20 Nov 2023 | JPY | 4,258 | 4,354 | 4,258 | 4,320 | 4,320 | +65 (+1.53%) | 2,867,000 |
17 Nov 2023 | JPY | 4,365 | 4,375 | 4,220 | 4,255 | 4,255 | -97 (-2.23%) | 5,180,300 |
16 Nov 2023 | JPY | 4,534 | 4,535 | 4,352 | 4,352 | 4,352 | -128 (-2.86%) | 4,332,400 |
15 Nov 2023 | JPY | 4,395 | 4,485 | 4,356 | 4,480 | 4,480 | +182 (+4.23%) | 5,083,900 |
14 Nov 2023 | JPY | 4,250 | 4,348 | 4,225 | 4,298 | 4,298 | +113 (+2.70%) | 7,638,700 |
13 Nov 2023 | JPY | 4,465 | 4,466 | 4,185 | 4,185 | 4,185 | -700 (-14.33%) | 11,911,000 |
10 Nov 2023 | JPY | 4,900 | 4,930 | 4,864 | 4,885 | 4,885 | -6 (-0.12%) | 2,266,500 |
9 Nov 2023 | JPY | 4,861 | 4,893 | 4,813 | 4,891 | 4,891 | +33 (+0.68%) | 2,296,600 |
8 Nov 2023 | JPY | 4,865 | 4,884 | 4,804 | 4,858 | 4,858 | +11 (+0.23%) | 2,010,500 |
7 Nov 2023 | JPY | 4,912 | 4,925 | 4,757 | 4,847 | 4,847 | +26 (+0.54%) | 3,050,400 |
6 Nov 2023 | JPY | 4,753 | 4,870 | 4,728 | 4,821 | 4,821 | +113 (+2.40%) | 4,047,500 |
2 Nov 2023 | JPY | 4,764 | 4,780 | 4,620 | 4,708 | 4,708 | -181 (-3.70%) | 5,491,700 |