Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 2,734 | 2,743 | 2,659 | 2,675 | 2,675 | -31 (-1.15%) | 538,500 |
14 Dec 2023 | JPY | 2,755 | 2,762 | 2,706 | 2,706 | 2,706 | -35 (-1.28%) | 295,300 |
13 Dec 2023 | JPY | 2,719 | 2,761 | 2,701 | 2,741 | 2,741 | +39 (+1.44%) | 217,400 |
12 Dec 2023 | JPY | 2,808 | 2,818 | 2,700 | 2,702 | 2,702 | -73 (-2.63%) | 355,400 |
11 Dec 2023 | JPY | 2,815 | 2,833 | 2,760 | 2,775 | 2,775 | -35 (-1.25%) | 247,100 |
8 Dec 2023 | JPY | 2,879 | 2,879 | 2,798 | 2,810 | 2,810 | -74 (-2.57%) | 259,800 |
7 Dec 2023 | JPY | 2,832 | 2,905 | 2,820 | 2,884 | 2,884 | -6 (-0.21%) | 206,200 |
6 Dec 2023 | JPY | 2,806 | 2,907 | 2,804 | 2,890 | 2,890 | +118 (+4.26%) | 343,700 |
5 Dec 2023 | JPY | 2,850 | 2,865 | 2,772 | 2,772 | 2,772 | -121 (-4.18%) | 260,800 |
4 Dec 2023 | JPY | 2,916 | 2,916 | 2,862 | 2,893 | 2,893 | -26 (-0.89%) | 198,400 |
1 Dec 2023 | JPY | 2,927 | 2,942 | 2,896 | 2,919 | 2,919 | -10 (-0.34%) | 169,800 |
30 Nov 2023 | JPY | 2,921 | 2,960 | 2,919 | 2,929 | 2,929 | +8 (+0.27%) | 309,000 |
29 Nov 2023 | JPY | 2,925 | 2,940 | 2,887 | 2,921 | 2,921 | -19 (-0.65%) | 147,300 |
28 Nov 2023 | JPY | 2,986 | 2,986 | 2,905 | 2,940 | 2,940 | -48 (-1.61%) | 183,800 |
27 Nov 2023 | JPY | 2,989 | 3,030 | 2,974 | 2,988 | 2,988 | +12 (+0.40%) | 160,400 |
24 Nov 2023 | JPY | 3,000 | 3,050 | 2,971 | 2,976 | 2,976 | +9 (+0.30%) | 151,500 |
22 Nov 2023 | JPY | 2,987 | 3,000 | 2,951 | 2,967 | 2,967 | -68 (-2.24%) | 215,800 |
21 Nov 2023 | JPY | 2,993 | 3,045 | 2,966 | 3,035 | 3,035 | +20 (+0.66%) | 167,900 |
20 Nov 2023 | JPY | 3,090 | 3,150 | 2,991 | 3,015 | 3,015 | -90 (-2.90%) | 183,000 |
17 Nov 2023 | JPY | 3,100 | 3,125 | 3,080 | 3,105 | 3,105 | +35 (+1.14%) | 119,100 |
16 Nov 2023 | JPY | 3,075 | 3,120 | 3,040 | 3,070 | 3,070 | -55 (-1.76%) | 183,100 |
15 Nov 2023 | JPY | 3,110 | 3,155 | 3,090 | 3,125 | 3,125 | +65 (+2.12%) | 162,200 |
14 Nov 2023 | JPY | 3,065 | 3,115 | 3,045 | 3,060 | 3,060 | +20 (+0.66%) | 110,200 |
13 Nov 2023 | JPY | 3,090 | 3,110 | 3,010 | 3,040 | 3,040 | -25 (-0.82%) | 147,500 |
10 Nov 2023 | JPY | 3,020 | 3,105 | 3,010 | 3,065 | 3,065 | +40 (+1.32%) | 225,300 |
9 Nov 2023 | JPY | 3,015 | 3,055 | 2,985 | 3,025 | 3,025 | -10 (-0.33%) | 312,200 |
8 Nov 2023 | JPY | 3,150 | 3,165 | 3,010 | 3,035 | 3,035 | -85 (-2.72%) | 386,800 |
7 Nov 2023 | JPY | 3,150 | 3,200 | 3,080 | 3,120 | 3,120 | -65 (-2.04%) | 503,000 |
6 Nov 2023 | JPY | 2,986 | 3,210 | 2,966 | 3,185 | 3,185 | +90 (+2.91%) | 693,600 |
2 Nov 2023 | JPY | 3,090 | 3,115 | 3,055 | 3,095 | 3,095 | +95 (+3.17%) | 267,600 |