Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 4,290 | 4,457 | 4,290 | 4,414 | 4,414 | +126 (+2.94%) | 395,600 |
12 Dec 2023 | JPY | 4,275 | 4,344 | 4,233 | 4,288 | 4,288 | +118 (+2.83%) | 462,000 |
11 Dec 2023 | JPY | 4,220 | 4,234 | 4,137 | 4,170 | 4,170 | +61 (+1.48%) | 252,300 |
8 Dec 2023 | JPY | 4,191 | 4,200 | 4,086 | 4,109 | 4,109 | -105 (-2.49%) | 483,400 |
7 Dec 2023 | JPY | 4,302 | 4,345 | 4,211 | 4,214 | 4,214 | -195 (-4.42%) | 446,600 |
6 Dec 2023 | JPY | 4,360 | 4,465 | 4,314 | 4,409 | 4,409 | +81 (+1.87%) | 457,000 |
5 Dec 2023 | JPY | 4,400 | 4,461 | 4,318 | 4,328 | 4,328 | -171 (-3.80%) | 325,600 |
4 Dec 2023 | JPY | 4,560 | 4,580 | 4,482 | 4,499 | 4,499 | -61 (-1.34%) | 254,800 |
1 Dec 2023 | JPY | 4,613 | 4,632 | 4,558 | 4,560 | 4,560 | -73 (-1.58%) | 186,200 |
30 Nov 2023 | JPY | 4,566 | 4,649 | 4,525 | 4,633 | 4,633 | +93 (+2.05%) | 296,800 |
29 Nov 2023 | JPY | 4,480 | 4,560 | 4,426 | 4,540 | 4,540 | -30 (-0.66%) | 209,800 |
28 Nov 2023 | JPY | 4,617 | 4,649 | 4,542 | 4,570 | 4,570 | -1 (-0.02%) | 296,100 |
27 Nov 2023 | JPY | 4,543 | 4,647 | 4,538 | 4,571 | 4,571 | +49 (+1.08%) | 368,800 |
24 Nov 2023 | JPY | 4,422 | 4,623 | 4,420 | 4,522 | 4,522 | +164 (+3.76%) | 442,100 |
22 Nov 2023 | JPY | 4,325 | 4,383 | 4,296 | 4,358 | 4,358 | +10 (+0.23%) | 244,300 |
21 Nov 2023 | JPY | 4,365 | 4,383 | 4,274 | 4,348 | 4,348 | +6 (+0.14%) | 246,400 |
20 Nov 2023 | JPY | 4,475 | 4,520 | 4,323 | 4,342 | 4,342 | -131 (-2.93%) | 325,800 |
17 Nov 2023 | JPY | 4,369 | 4,473 | 4,362 | 4,473 | 4,473 | +42 (+0.95%) | 326,600 |
16 Nov 2023 | JPY | 4,373 | 4,444 | 4,317 | 4,431 | 4,431 | -6 (-0.14%) | 400,100 |
15 Nov 2023 | JPY | 4,410 | 4,467 | 4,344 | 4,437 | 4,437 | +139 (+3.23%) | 478,300 |
14 Nov 2023 | JPY | 4,337 | 4,344 | 4,267 | 4,298 | 4,298 | -2 (-0.05%) | 272,700 |
13 Nov 2023 | JPY | 4,396 | 4,474 | 4,275 | 4,300 | 4,300 | -55 (-1.26%) | 421,900 |
10 Nov 2023 | JPY | 4,410 | 4,442 | 4,332 | 4,355 | 4,355 | -103 (-2.31%) | 446,600 |
9 Nov 2023 | JPY | 4,490 | 4,560 | 4,458 | 4,458 | 4,458 | +48 (+1.09%) | 541,900 |
8 Nov 2023 | JPY | 4,400 | 4,482 | 4,329 | 4,410 | 4,410 | +74 (+1.71%) | 703,500 |
7 Nov 2023 | JPY | 4,426 | 4,437 | 4,272 | 4,336 | 4,336 | -93 (-2.10%) | 1,048,700 |
6 Nov 2023 | JPY | 4,168 | 4,448 | 4,160 | 4,429 | 4,429 | +262 (+6.29%) | 1,539,800 |
2 Nov 2023 | JPY | 3,883 | 4,183 | 3,795 | 4,167 | 4,167 | +634 (+17.95%) | 1,736,500 |
1 Nov 2023 | JPY | 3,485 | 3,544 | 3,450 | 3,533 | 3,533 | +142 (+4.19%) | 425,300 |
31 Oct 2023 | JPY | 3,421 | 3,421 | 3,325 | 3,391 | 3,391 | -67 (-1.94%) | 514,400 |