Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 2,820 | 2,844 | 2,820 | 2,833 | 2,833 | +11 (+0.39%) | 6,900 |
8 Dec 2023 | JPY | 2,899 | 2,899 | 2,820 | 2,822 | 2,822 | -39 (-1.36%) | 21,000 |
7 Dec 2023 | JPY | 2,931 | 2,931 | 2,850 | 2,861 | 2,861 | -61 (-2.09%) | 13,300 |
6 Dec 2023 | JPY | 2,907 | 2,946 | 2,907 | 2,922 | 2,922 | +10 (+0.34%) | 9,200 |
5 Dec 2023 | JPY | 2,952 | 2,987 | 2,912 | 2,912 | 2,912 | -78 (-2.61%) | 7,600 |
4 Dec 2023 | JPY | 2,944 | 3,000 | 2,929 | 2,990 | 2,990 | +45 (+1.53%) | 12,500 |
1 Dec 2023 | JPY | 2,934 | 2,965 | 2,920 | 2,945 | 2,945 | +11 (+0.37%) | 7,800 |
30 Nov 2023 | JPY | 2,940 | 2,943 | 2,920 | 2,934 | 2,934 | +14 (+0.48%) | 2,400 |
29 Nov 2023 | JPY | 2,960 | 2,960 | 2,920 | 2,920 | 2,920 | -55 (-1.85%) | 5,300 |
28 Nov 2023 | JPY | 2,917 | 2,975 | 2,917 | 2,975 | 2,975 | +60 (+2.06%) | 7,800 |
27 Nov 2023 | JPY | 2,953 | 2,960 | 2,903 | 2,915 | 2,915 | -39 (-1.32%) | 8,700 |
24 Nov 2023 | JPY | 2,969 | 2,969 | 2,945 | 2,954 | 2,954 | -5 (-0.17%) | 3,500 |
22 Nov 2023 | JPY | 2,971 | 2,971 | 2,959 | 2,959 | 2,959 | +18 (+0.61%) | 1,700 |
21 Nov 2023 | JPY | 2,978 | 2,978 | 2,936 | 2,941 | 2,941 | -2 (-0.07%) | 4,600 |
20 Nov 2023 | JPY | 2,965 | 2,998 | 2,943 | 2,943 | 2,943 | -22 (-0.74%) | 5,200 |
17 Nov 2023 | JPY | 2,949 | 2,965 | 2,938 | 2,965 | 2,965 | +36 (+1.23%) | 5,000 |
16 Nov 2023 | JPY | 2,965 | 2,965 | 2,929 | 2,929 | 2,929 | -18 (-0.61%) | 2,900 |
15 Nov 2023 | JPY | 2,966 | 2,966 | 2,911 | 2,947 | 2,947 | +19 (+0.65%) | 8,400 |
14 Nov 2023 | JPY | 2,989 | 2,999 | 2,925 | 2,928 | 2,928 | -62 (-2.07%) | 14,000 |
13 Nov 2023 | JPY | 3,000 | 3,000 | 2,956 | 2,990 | 2,990 | -25 (-0.83%) | 5,300 |
10 Nov 2023 | JPY | 2,957 | 3,040 | 2,957 | 3,015 | 3,015 | +35 (+1.17%) | 7,500 |
9 Nov 2023 | JPY | 2,967 | 2,992 | 2,967 | 2,980 | 2,980 | +13 (+0.44%) | 4,000 |
8 Nov 2023 | JPY | 3,010 | 3,010 | 2,967 | 2,967 | 2,967 | -25 (-0.84%) | 6,100 |
7 Nov 2023 | JPY | 3,020 | 3,020 | 2,983 | 2,992 | 2,992 | -23 (-0.76%) | 3,900 |
6 Nov 2023 | JPY | 2,999 | 3,035 | 2,979 | 3,015 | 3,015 | +30 (+1.01%) | 9,000 |
2 Nov 2023 | JPY | 3,025 | 3,025 | 2,959 | 2,985 | 2,985 | -25 (-0.83%) | 6,500 |
1 Nov 2023 | JPY | 2,973 | 3,015 | 2,968 | 3,010 | 3,010 | +35 (+1.18%) | 9,700 |
31 Oct 2023 | JPY | 2,929 | 2,975 | 2,928 | 2,975 | 2,975 | +32 (+1.09%) | 6,400 |
30 Oct 2023 | JPY | 2,960 | 2,990 | 2,931 | 2,943 | 2,943 | -62 (-2.06%) | 33,400 |
27 Oct 2023 | JPY | 2,979 | 3,010 | 2,969 | 3,005 | 3,005 | +56 (+1.90%) | 8,300 |