Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 5,720 | 5,770 | 5,500 | 5,520 | 5,520 | -180 (-3.16%) | 16,600 |
7 Dec 2023 | JPY | 5,800 | 5,880 | 5,620 | 5,700 | 5,700 | -140 (-2.40%) | 19,000 |
6 Dec 2023 | JPY | 5,710 | 5,900 | 5,700 | 5,840 | 5,840 | +110 (+1.92%) | 16,200 |
5 Dec 2023 | JPY | 6,040 | 6,200 | 5,730 | 5,730 | 5,730 | -270 (-4.50%) | 42,800 |
4 Dec 2023 | JPY | 5,950 | 6,120 | 5,850 | 6,000 | 6,000 | -20 (-0.33%) | 26,200 |
1 Dec 2023 | JPY | 6,160 | 6,160 | 5,990 | 6,020 | 6,020 | -150 (-2.43%) | 25,200 |
30 Nov 2023 | JPY | 6,160 | 6,210 | 5,910 | 6,170 | 6,170 | +40 (+0.65%) | 47,700 |
29 Nov 2023 | JPY | 6,170 | 6,300 | 6,020 | 6,130 | 6,130 | -90 (-1.45%) | 48,700 |
28 Nov 2023 | JPY | 6,100 | 6,240 | 5,900 | 6,220 | 6,220 | +220 (+3.67%) | 71,200 |
27 Nov 2023 | JPY | 5,750 | 6,000 | 5,550 | 6,000 | 6,000 | +410 (+7.33%) | 58,700 |
24 Nov 2023 | JPY | 5,780 | 5,860 | 5,570 | 5,590 | 5,590 | -60 (-1.06%) | 49,500 |
22 Nov 2023 | JPY | 5,480 | 5,670 | 5,430 | 5,650 | 5,650 | +220 (+4.05%) | 48,000 |
21 Nov 2023 | JPY | 5,580 | 5,580 | 5,310 | 5,430 | 5,430 | -80 (-1.45%) | 22,600 |
20 Nov 2023 | JPY | 5,410 | 5,650 | 5,370 | 5,510 | 5,510 | +170 (+3.18%) | 29,200 |
17 Nov 2023 | JPY | 5,580 | 5,600 | 5,290 | 5,340 | 5,340 | -210 (-3.78%) | 32,800 |
16 Nov 2023 | JPY | 5,110 | 5,660 | 5,110 | 5,550 | 5,550 | +390 (+7.56%) | 47,900 |
15 Nov 2023 | JPY | 4,945 | 5,220 | 4,945 | 5,160 | 5,160 | +265 (+5.41%) | 19,300 |
14 Nov 2023 | JPY | 4,835 | 4,905 | 4,750 | 4,895 | 4,895 | +60 (+1.24%) | 8,700 |
13 Nov 2023 | JPY | 5,080 | 5,080 | 4,835 | 4,835 | 4,835 | -125 (-2.52%) | 5,400 |
10 Nov 2023 | JPY | 4,975 | 4,995 | 4,930 | 4,960 | 4,960 | -90 (-1.78%) | 1,700 |
9 Nov 2023 | JPY | 4,975 | 5,050 | 4,950 | 5,050 | 5,050 | +30 (+0.60%) | 3,500 |
8 Nov 2023 | JPY | 5,210 | 5,210 | 5,020 | 5,020 | 5,020 | -160 (-3.09%) | 5,800 |
7 Nov 2023 | JPY | 4,905 | 5,180 | 4,870 | 5,180 | 5,180 | +205 (+4.12%) | 11,500 |
6 Nov 2023 | JPY | 4,915 | 5,100 | 4,915 | 4,975 | 4,975 | +185 (+3.86%) | 13,200 |
2 Nov 2023 | JPY | 4,620 | 4,840 | 4,620 | 4,790 | 4,790 | +200 (+4.36%) | 10,500 |
1 Nov 2023 | JPY | 4,800 | 4,815 | 4,580 | 4,590 | 4,590 | -190 (-3.97%) | 13,700 |
31 Oct 2023 | JPY | 4,700 | 4,800 | 4,620 | 4,780 | 4,780 | +80 (+1.70%) | 4,300 |
30 Oct 2023 | JPY | 4,655 | 4,885 | 4,650 | 4,700 | 4,700 | +45 (+0.97%) | 6,300 |
27 Oct 2023 | JPY | 4,600 | 4,735 | 4,580 | 4,655 | 4,655 | +15 (+0.32%) | 4,800 |
26 Oct 2023 | JPY | 4,670 | 4,795 | 4,640 | 4,640 | 4,640 | -100 (-2.11%) | 4,300 |