Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 4,565 | 4,580 | 4,530 | 4,580 | 4,580 | 0.0 (0.0%) | 58,200 |
15 Dec 2023 | JPY | 4,535 | 4,580 | 4,535 | 4,580 | 4,580 | +45 (+0.99%) | 56,700 |
14 Dec 2023 | JPY | 4,545 | 4,550 | 4,510 | 4,535 | 4,535 | -10 (-0.22%) | 69,900 |
13 Dec 2023 | JPY | 4,535 | 4,555 | 4,520 | 4,545 | 4,545 | +10 (+0.22%) | 50,900 |
12 Dec 2023 | JPY | 4,555 | 4,575 | 4,530 | 4,535 | 4,535 | -20 (-0.44%) | 56,500 |
11 Dec 2023 | JPY | 4,570 | 4,575 | 4,550 | 4,555 | 4,555 | +30 (+0.66%) | 46,700 |
8 Dec 2023 | JPY | 4,580 | 4,595 | 4,515 | 4,525 | 4,525 | -90 (-1.95%) | 179,700 |
7 Dec 2023 | JPY | 4,630 | 4,635 | 4,580 | 4,615 | 4,615 | -15 (-0.32%) | 47,100 |
6 Dec 2023 | JPY | 4,580 | 4,645 | 4,575 | 4,630 | 4,630 | +50 (+1.09%) | 62,900 |
5 Dec 2023 | JPY | 4,605 | 4,625 | 4,580 | 4,580 | 4,580 | -40 (-0.87%) | 78,300 |
4 Dec 2023 | JPY | 4,630 | 4,650 | 4,605 | 4,620 | 4,620 | +5 (+0.11%) | 45,300 |
1 Dec 2023 | JPY | 4,645 | 4,655 | 4,615 | 4,615 | 4,615 | -30 (-0.65%) | 56,700 |
30 Nov 2023 | JPY | 4,605 | 4,645 | 4,605 | 4,645 | 4,645 | +20 (+0.43%) | 56,000 |
29 Nov 2023 | JPY | 4,640 | 4,650 | 4,615 | 4,625 | 4,625 | -10 (-0.22%) | 52,300 |
28 Nov 2023 | JPY | 4,635 | 4,655 | 4,625 | 4,635 | 4,635 | 0.0 (0.0%) | 37,200 |
27 Nov 2023 | JPY | 4,660 | 4,670 | 4,635 | 4,635 | 4,635 | -35 (-0.75%) | 47,900 |
24 Nov 2023 | JPY | 4,620 | 4,670 | 4,620 | 4,670 | 4,670 | +65 (+1.41%) | 75,400 |
22 Nov 2023 | JPY | 4,580 | 4,615 | 4,575 | 4,605 | 4,605 | +25 (+0.55%) | 53,500 |
21 Nov 2023 | JPY | 4,565 | 4,595 | 4,545 | 4,580 | 4,580 | -5 (-0.11%) | 44,000 |
20 Nov 2023 | JPY | 4,610 | 4,625 | 4,585 | 4,585 | 4,585 | -20 (-0.43%) | 51,000 |
17 Nov 2023 | JPY | 4,535 | 4,610 | 4,525 | 4,605 | 4,605 | +70 (+1.54%) | 84,500 |
16 Nov 2023 | JPY | 4,530 | 4,560 | 4,510 | 4,535 | 4,535 | -30 (-0.66%) | 45,200 |
15 Nov 2023 | JPY | 4,530 | 4,570 | 4,505 | 4,565 | 4,565 | +55 (+1.22%) | 93,100 |
14 Nov 2023 | JPY | 4,530 | 4,535 | 4,485 | 4,510 | 4,510 | -10 (-0.22%) | 71,800 |
13 Nov 2023 | JPY | 4,475 | 4,525 | 4,475 | 4,520 | 4,520 | +65 (+1.46%) | 86,600 |
10 Nov 2023 | JPY | 4,395 | 4,465 | 4,380 | 4,455 | 4,455 | +60 (+1.37%) | 51,400 |
9 Nov 2023 | JPY | 4,435 | 4,435 | 4,360 | 4,395 | 4,395 | +30 (+0.69%) | 55,600 |
8 Nov 2023 | JPY | 4,440 | 4,445 | 4,345 | 4,365 | 4,365 | -105 (-2.35%) | 161,500 |
7 Nov 2023 | JPY | 4,485 | 4,500 | 4,460 | 4,470 | 4,470 | -20 (-0.45%) | 41,600 |
6 Nov 2023 | JPY | 4,500 | 4,505 | 4,460 | 4,490 | 4,490 | +30 (+0.67%) | 70,300 |