Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | JPY | 4,765 | 4,765 | 4,715 | 4,730 | 4,730 | -35 (-0.73%) | 101,100 |
11 Dec 2023 | JPY | 4,785 | 4,785 | 4,740 | 4,765 | 4,765 | +30 (+0.63%) | 84,900 |
8 Dec 2023 | JPY | 4,800 | 4,810 | 4,725 | 4,735 | 4,735 | -50 (-1.04%) | 182,000 |
7 Dec 2023 | JPY | 4,815 | 4,820 | 4,780 | 4,785 | 4,785 | -40 (-0.83%) | 116,700 |
6 Dec 2023 | JPY | 4,820 | 4,855 | 4,820 | 4,825 | 4,825 | +15 (+0.31%) | 116,000 |
5 Dec 2023 | JPY | 4,800 | 4,845 | 4,790 | 4,810 | 4,810 | +5 (+0.10%) | 115,200 |
4 Dec 2023 | JPY | 4,850 | 4,870 | 4,770 | 4,805 | 4,805 | -60 (-1.23%) | 199,500 |
1 Dec 2023 | JPY | 4,835 | 4,890 | 4,835 | 4,865 | 4,865 | +85 (+1.78%) | 149,800 |
30 Nov 2023 | JPY | 4,815 | 4,820 | 4,755 | 4,780 | 4,780 | -35 (-0.73%) | 121,000 |
29 Nov 2023 | JPY | 4,825 | 4,835 | 4,805 | 4,815 | 4,815 | -15 (-0.31%) | 83,400 |
28 Nov 2023 | JPY | 4,810 | 4,830 | 4,795 | 4,830 | 4,830 | +30 (+0.63%) | 78,000 |
27 Nov 2023 | JPY | 4,785 | 4,805 | 4,770 | 4,800 | 4,800 | +35 (+0.73%) | 82,000 |
24 Nov 2023 | JPY | 4,790 | 4,790 | 4,755 | 4,765 | 4,765 | 0.0 (0.0%) | 89,500 |
22 Nov 2023 | JPY | 4,815 | 4,820 | 4,765 | 4,765 | 4,765 | -45 (-0.94%) | 65,300 |
21 Nov 2023 | JPY | 4,790 | 4,815 | 4,760 | 4,810 | 4,810 | +25 (+0.52%) | 96,100 |
20 Nov 2023 | JPY | 4,830 | 4,830 | 4,785 | 4,785 | 4,785 | -45 (-0.93%) | 109,400 |
17 Nov 2023 | JPY | 4,820 | 4,835 | 4,810 | 4,830 | 4,830 | +10 (+0.21%) | 69,000 |
16 Nov 2023 | JPY | 4,895 | 4,895 | 4,810 | 4,820 | 4,820 | -70 (-1.43%) | 99,200 |
15 Nov 2023 | JPY | 4,860 | 4,910 | 4,845 | 4,890 | 4,890 | +65 (+1.35%) | 76,200 |
14 Nov 2023 | JPY | 4,815 | 4,845 | 4,800 | 4,825 | 4,825 | +40 (+0.84%) | 51,400 |
13 Nov 2023 | JPY | 4,820 | 4,855 | 4,765 | 4,785 | 4,785 | -5 (-0.10%) | 83,500 |
10 Nov 2023 | JPY | 4,800 | 4,815 | 4,680 | 4,790 | 4,790 | -195 (-3.91%) | 254,500 |
9 Nov 2023 | JPY | 4,965 | 4,995 | 4,930 | 4,985 | 4,985 | +40 (+0.81%) | 70,200 |
8 Nov 2023 | JPY | 4,920 | 4,945 | 4,885 | 4,945 | 4,945 | +40 (+0.82%) | 75,800 |
7 Nov 2023 | JPY | 4,960 | 4,990 | 4,895 | 4,905 | 4,905 | -45 (-0.91%) | 72,900 |
6 Nov 2023 | JPY | 4,990 | 4,990 | 4,950 | 4,950 | 4,950 | -5 (-0.10%) | 53,500 |
2 Nov 2023 | JPY | 4,990 | 4,990 | 4,925 | 4,955 | 4,955 | -10 (-0.20%) | 43,800 |
1 Nov 2023 | JPY | 5,000 | 5,020 | 4,945 | 4,965 | 4,965 | +5 (+0.10%) | 54,300 |
31 Oct 2023 | JPY | 4,895 | 4,960 | 4,885 | 4,960 | 4,960 | +80 (+1.64%) | 54,500 |
30 Oct 2023 | JPY | 4,960 | 4,960 | 4,865 | 4,880 | 4,880 | -90 (-1.81%) | 72,800 |