Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 2,090 | 2,116 | 2,084 | 2,098.5 | 2,098.5 | +25.5 (+1.23%) | 2,739,100 |
8 Dec 2023 | JPY | 2,098.5 | 2,101 | 2,059 | 2,073 | 2,073 | -42 (-1.99%) | 4,395,100 |
7 Dec 2023 | JPY | 2,130 | 2,133.5 | 2,096.5 | 2,115 | 2,115 | -24.5 (-1.15%) | 3,441,700 |
6 Dec 2023 | JPY | 2,126 | 2,139.5 | 2,121 | 2,139.5 | 2,139.5 | +30 (+1.42%) | 3,596,900 |
5 Dec 2023 | JPY | 2,153.5 | 2,158 | 2,106.5 | 2,109.5 | 2,109.5 | -44.5 (-2.07%) | 4,163,200 |
4 Dec 2023 | JPY | 2,180.5 | 2,187 | 2,141 | 2,154 | 2,154 | -38 (-1.73%) | 3,665,200 |
1 Dec 2023 | JPY | 2,187 | 2,197 | 2,175.5 | 2,192 | 2,192 | +12 (+0.55%) | 3,429,400 |
30 Nov 2023 | JPY | 2,200 | 2,202 | 2,175 | 2,180 | 2,180 | -0.5 (-0.02%) | 12,657,800 |
29 Nov 2023 | JPY | 2,240 | 2,240 | 2,177.5 | 2,180.5 | 2,180.5 | -69.5 (-3.09%) | 4,338,100 |
28 Nov 2023 | JPY | 2,250 | 2,254.5 | 2,233 | 2,250 | 2,250 | +16.5 (+0.74%) | 3,523,400 |
27 Nov 2023 | JPY | 2,252 | 2,268.5 | 2,233 | 2,233.5 | 2,233.5 | +3.5 (+0.16%) | 4,472,600 |
24 Nov 2023 | JPY | 2,230 | 2,230 | 2,209 | 2,230 | 2,230 | +17 (+0.77%) | 3,187,800 |
22 Nov 2023 | JPY | 2,218.5 | 2,234.5 | 2,203.5 | 2,213 | 2,213 | +1.5 (+0.07%) | 2,741,600 |
21 Nov 2023 | JPY | 2,226 | 2,229 | 2,198.5 | 2,211.5 | 2,211.5 | -16.5 (-0.74%) | 2,637,200 |
20 Nov 2023 | JPY | 2,243 | 2,255 | 2,214 | 2,228 | 2,228 | -11 (-0.49%) | 3,072,700 |
17 Nov 2023 | JPY | 2,207.5 | 2,239.5 | 2,197.5 | 2,239 | 2,239 | +34 (+1.54%) | 3,980,800 |
16 Nov 2023 | JPY | 2,188 | 2,207.5 | 2,185.5 | 2,205 | 2,205 | +14 (+0.64%) | 3,660,300 |
15 Nov 2023 | JPY | 2,200 | 2,200 | 2,170.5 | 2,191 | 2,191 | +11.5 (+0.53%) | 3,835,000 |
14 Nov 2023 | JPY | 2,157.5 | 2,199.5 | 2,156 | 2,179.5 | 2,179.5 | +21.5 (+1.00%) | 3,959,600 |
13 Nov 2023 | JPY | 2,154 | 2,162 | 2,139 | 2,158 | 2,158 | +12 (+0.56%) | 2,759,500 |
10 Nov 2023 | JPY | 2,122.5 | 2,153 | 2,100.5 | 2,146 | 2,146 | +8.5 (+0.40%) | 3,711,800 |
9 Nov 2023 | JPY | 2,110 | 2,143 | 2,093 | 2,137.5 | 2,137.5 | +18 (+0.85%) | 3,735,500 |
8 Nov 2023 | JPY | 2,125 | 2,149 | 2,099 | 2,119.5 | 2,119.5 | -4 (-0.19%) | 6,180,000 |
7 Nov 2023 | JPY | 2,090 | 2,132.5 | 2,032.5 | 2,123.5 | 2,123.5 | +24.5 (+1.17%) | 8,147,100 |
6 Nov 2023 | JPY | 2,083 | 2,103.5 | 2,067 | 2,099 | 2,099 | +39 (+1.89%) | 5,940,200 |
2 Nov 2023 | JPY | 2,126.5 | 2,127.5 | 2,054 | 2,060 | 2,060 | -66.5 (-3.13%) | 5,776,700 |
1 Nov 2023 | JPY | 2,111 | 2,137.5 | 2,110.5 | 2,126.5 | 2,126.5 | +42 (+2.01%) | 4,526,400 |
31 Oct 2023 | JPY | 2,082 | 2,088 | 2,054 | 2,084.5 | 2,084.5 | +13 (+0.63%) | 4,019,600 |
30 Oct 2023 | JPY | 2,086.5 | 2,095.5 | 2,063.5 | 2,071.5 | 2,071.5 | -20 (-0.96%) | 3,643,800 |
27 Oct 2023 | JPY | 2,074 | 2,094 | 2,067 | 2,091.5 | 2,091.5 | +38 (+1.85%) | 3,422,700 |