Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | JPY | 3,471 | 3,486 | 3,424 | 3,433 | 3,433 | -58 (-1.66%) | 4,474,400 |
4 Dec 2023 | JPY | 3,480 | 3,508 | 3,437 | 3,491 | 3,491 | +12 (+0.34%) | 4,326,700 |
1 Dec 2023 | JPY | 3,484 | 3,501 | 3,461 | 3,479 | 3,479 | +22 (+0.64%) | 4,235,500 |
30 Nov 2023 | JPY | 3,420 | 3,460 | 3,397 | 3,457 | 3,457 | +43 (+1.26%) | 7,234,600 |
29 Nov 2023 | JPY | 3,500 | 3,504 | 3,410 | 3,414 | 3,414 | -100 (-2.85%) | 5,795,300 |
28 Nov 2023 | JPY | 3,502 | 3,514 | 3,481 | 3,514 | 3,514 | +29 (+0.83%) | 4,777,800 |
27 Nov 2023 | JPY | 3,497 | 3,523 | 3,473 | 3,485 | 3,485 | +16 (+0.46%) | 6,124,800 |
24 Nov 2023 | JPY | 3,447 | 3,469 | 3,426 | 3,469 | 3,469 | +24 (+0.70%) | 4,753,200 |
22 Nov 2023 | JPY | 3,402 | 3,457 | 3,391 | 3,445 | 3,445 | +51 (+1.50%) | 6,543,300 |
21 Nov 2023 | JPY | 3,432 | 3,436 | 3,380 | 3,394 | 3,394 | -7 (-0.21%) | 4,576,100 |
20 Nov 2023 | JPY | 3,441 | 3,470 | 3,392 | 3,401 | 3,401 | -39 (-1.13%) | 5,613,300 |
17 Nov 2023 | JPY | 3,362 | 3,441 | 3,343 | 3,440 | 3,440 | +65 (+1.93%) | 7,136,400 |
16 Nov 2023 | JPY | 3,315 | 3,385 | 3,311 | 3,375 | 3,375 | +61 (+1.84%) | 6,689,900 |
15 Nov 2023 | JPY | 3,335 | 3,338 | 3,291 | 3,314 | 3,314 | +20 (+0.61%) | 5,244,400 |
14 Nov 2023 | JPY | 3,311 | 3,328 | 3,290 | 3,294 | 3,294 | +20 (+0.61%) | 4,965,800 |
13 Nov 2023 | JPY | 3,258 | 3,280 | 3,244 | 3,274 | 3,274 | +21 (+0.65%) | 4,636,900 |
10 Nov 2023 | JPY | 3,196 | 3,253 | 3,189 | 3,253 | 3,253 | +44 (+1.37%) | 5,203,300 |
9 Nov 2023 | JPY | 3,200 | 3,229 | 3,174 | 3,209 | 3,209 | +45 (+1.42%) | 5,213,800 |
8 Nov 2023 | JPY | 3,284 | 3,287 | 3,164 | 3,164 | 3,164 | -121 (-3.68%) | 10,051,500 |
7 Nov 2023 | JPY | 3,265 | 3,305 | 3,231 | 3,285 | 3,285 | +35 (+1.08%) | 7,399,600 |
6 Nov 2023 | JPY | 3,233 | 3,259 | 3,204 | 3,250 | 3,250 | +48 (+1.50%) | 8,924,400 |
2 Nov 2023 | JPY | 3,277 | 3,279 | 3,166 | 3,202 | 3,202 | -116 (-3.50%) | 16,373,100 |
1 Nov 2023 | JPY | 3,277 | 3,331 | 3,271 | 3,318 | 3,318 | +86 (+2.66%) | 7,951,700 |
31 Oct 2023 | JPY | 3,282 | 3,284 | 3,201 | 3,232 | 3,232 | -16 (-0.49%) | 6,074,000 |
30 Oct 2023 | JPY | 3,254 | 3,268 | 3,229 | 3,248 | 3,248 | -5 (-0.15%) | 5,003,100 |
27 Oct 2023 | JPY | 3,230 | 3,259 | 3,222 | 3,253 | 3,253 | +72 (+2.26%) | 5,693,100 |
26 Oct 2023 | JPY | 3,172 | 3,210 | 3,166 | 3,181 | 3,181 | -26 (-0.81%) | 4,332,400 |
25 Oct 2023 | JPY | 3,240 | 3,258 | 3,198 | 3,207 | 3,207 | +8 (+0.25%) | 5,296,800 |
24 Oct 2023 | JPY | 3,167 | 3,208 | 3,112 | 3,199 | 3,199 | +55 (+1.75%) | 7,453,700 |
23 Oct 2023 | JPY | 3,201 | 3,207 | 3,144 | 3,144 | 3,144 | -75 (-2.33%) | 5,497,900 |