Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 4,000 | 4,035 | 3,910 | 3,925 | 3,925 | -115 (-2.85%) | 118,500 |
7 Dec 2023 | JPY | 4,065 | 4,120 | 4,035 | 4,040 | 4,040 | -85 (-2.06%) | 115,000 |
6 Dec 2023 | JPY | 3,925 | 4,185 | 3,915 | 4,125 | 4,125 | +260 (+6.73%) | 235,600 |
5 Dec 2023 | JPY | 3,945 | 3,960 | 3,845 | 3,865 | 3,865 | -120 (-3.01%) | 98,700 |
4 Dec 2023 | JPY | 3,950 | 4,010 | 3,880 | 3,985 | 3,985 | -35 (-0.87%) | 96,700 |
1 Dec 2023 | JPY | 4,015 | 4,100 | 4,010 | 4,020 | 4,020 | -25 (-0.62%) | 94,900 |
30 Nov 2023 | JPY | 3,980 | 4,055 | 3,975 | 4,045 | 4,045 | +50 (+1.25%) | 38,100 |
29 Nov 2023 | JPY | 3,920 | 4,045 | 3,920 | 3,995 | 3,995 | +10 (+0.25%) | 35,400 |
28 Nov 2023 | JPY | 4,060 | 4,085 | 3,980 | 3,985 | 3,985 | -125 (-3.04%) | 55,700 |
27 Nov 2023 | JPY | 4,110 | 4,180 | 4,085 | 4,110 | 4,110 | +45 (+1.11%) | 55,600 |
24 Nov 2023 | JPY | 4,120 | 4,180 | 4,065 | 4,065 | 4,065 | -90 (-2.17%) | 54,600 |
22 Nov 2023 | JPY | 4,050 | 4,215 | 4,050 | 4,155 | 4,155 | +50 (+1.22%) | 114,200 |
21 Nov 2023 | JPY | 4,190 | 4,220 | 4,060 | 4,105 | 4,105 | +55 (+1.36%) | 126,600 |
20 Nov 2023 | JPY | 3,950 | 4,090 | 3,925 | 4,050 | 4,050 | +150 (+3.85%) | 118,200 |
17 Nov 2023 | JPY | 3,840 | 3,920 | 3,840 | 3,900 | 3,900 | -25 (-0.64%) | 57,800 |
16 Nov 2023 | JPY | 3,895 | 3,975 | 3,835 | 3,925 | 3,925 | -10 (-0.25%) | 83,000 |
15 Nov 2023 | JPY | 3,940 | 3,950 | 3,855 | 3,935 | 3,935 | +65 (+1.68%) | 148,700 |
14 Nov 2023 | JPY | 4,115 | 4,145 | 3,825 | 3,870 | 3,870 | -245 (-5.95%) | 181,600 |
13 Nov 2023 | JPY | 4,030 | 4,190 | 4,030 | 4,115 | 4,115 | +450 (+12.28%) | 335,500 |
10 Nov 2023 | JPY | 3,625 | 3,695 | 3,575 | 3,665 | 3,665 | -30 (-0.81%) | 102,100 |
9 Nov 2023 | JPY | 3,630 | 3,695 | 3,610 | 3,695 | 3,695 | +90 (+2.50%) | 89,000 |
8 Nov 2023 | JPY | 3,670 | 3,680 | 3,575 | 3,605 | 3,605 | 0.0 (0.0%) | 71,100 |
7 Nov 2023 | JPY | 3,660 | 3,685 | 3,595 | 3,605 | 3,605 | -75 (-2.04%) | 74,800 |
6 Nov 2023 | JPY | 3,635 | 3,725 | 3,580 | 3,680 | 3,680 | +115 (+3.23%) | 129,800 |
2 Nov 2023 | JPY | 3,490 | 3,575 | 3,455 | 3,565 | 3,565 | +145 (+4.24%) | 63,700 |
1 Nov 2023 | JPY | 3,455 | 3,490 | 3,400 | 3,420 | 3,420 | +35 (+1.03%) | 63,300 |
31 Oct 2023 | JPY | 3,385 | 3,405 | 3,310 | 3,385 | 3,385 | -40 (-1.17%) | 71,500 |
30 Oct 2023 | JPY | 3,470 | 3,475 | 3,385 | 3,425 | 3,425 | -35 (-1.01%) | 59,900 |
27 Oct 2023 | JPY | 3,420 | 3,475 | 3,400 | 3,460 | 3,460 | +110 (+3.28%) | 87,000 |
26 Oct 2023 | JPY | 3,495 | 3,495 | 3,335 | 3,350 | 3,350 | -160 (-4.56%) | 84,400 |