Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 3,885 | 3,910 | 3,810 | 3,820 | 3,820 | -15 (-0.39%) | 44,000 |
8 Dec 2023 | JPY | 3,960 | 3,980 | 3,820 | 3,835 | 3,835 | -195 (-4.84%) | 99,100 |
7 Dec 2023 | JPY | 4,030 | 4,060 | 3,990 | 4,030 | 4,030 | -60 (-1.47%) | 64,300 |
6 Dec 2023 | JPY | 4,035 | 4,100 | 4,030 | 4,090 | 4,090 | +95 (+2.38%) | 59,300 |
5 Dec 2023 | JPY | 4,040 | 4,065 | 3,985 | 3,995 | 3,995 | -55 (-1.36%) | 77,700 |
4 Dec 2023 | JPY | 3,995 | 4,060 | 3,950 | 4,050 | 4,050 | +40 (+1.00%) | 57,800 |
1 Dec 2023 | JPY | 3,950 | 4,015 | 3,950 | 4,010 | 4,010 | +105 (+2.69%) | 42,800 |
30 Nov 2023 | JPY | 3,860 | 3,930 | 3,850 | 3,905 | 3,905 | +35 (+0.90%) | 56,100 |
29 Nov 2023 | JPY | 3,865 | 3,885 | 3,840 | 3,870 | 3,870 | -10 (-0.26%) | 19,800 |
28 Nov 2023 | JPY | 3,850 | 3,885 | 3,840 | 3,880 | 3,880 | +55 (+1.44%) | 40,500 |
27 Nov 2023 | JPY | 3,865 | 3,870 | 3,805 | 3,825 | 3,825 | +15 (+0.39%) | 23,000 |
24 Nov 2023 | JPY | 3,790 | 3,815 | 3,780 | 3,810 | 3,810 | +40 (+1.06%) | 12,800 |
22 Nov 2023 | JPY | 3,730 | 3,775 | 3,710 | 3,770 | 3,770 | +40 (+1.07%) | 22,400 |
21 Nov 2023 | JPY | 3,740 | 3,755 | 3,705 | 3,730 | 3,730 | -10 (-0.27%) | 20,500 |
20 Nov 2023 | JPY | 3,825 | 3,845 | 3,740 | 3,740 | 3,740 | -85 (-2.22%) | 27,500 |
17 Nov 2023 | JPY | 3,745 | 3,835 | 3,745 | 3,825 | 3,825 | +55 (+1.46%) | 33,100 |
16 Nov 2023 | JPY | 3,755 | 3,810 | 3,710 | 3,770 | 3,770 | 0.0 (0.0%) | 25,400 |
15 Nov 2023 | JPY | 3,740 | 3,790 | 3,730 | 3,770 | 3,770 | +20 (+0.53%) | 41,900 |
14 Nov 2023 | JPY | 3,770 | 3,780 | 3,730 | 3,750 | 3,750 | -20 (-0.53%) | 16,300 |
13 Nov 2023 | JPY | 3,785 | 3,785 | 3,715 | 3,770 | 3,770 | -15 (-0.40%) | 24,400 |
10 Nov 2023 | JPY | 3,740 | 3,790 | 3,700 | 3,785 | 3,785 | +50 (+1.34%) | 67,700 |
9 Nov 2023 | JPY | 3,645 | 3,740 | 3,635 | 3,735 | 3,735 | +90 (+2.47%) | 35,900 |
8 Nov 2023 | JPY | 3,700 | 3,750 | 3,590 | 3,645 | 3,645 | -110 (-2.93%) | 80,000 |
7 Nov 2023 | JPY | 3,710 | 3,785 | 3,685 | 3,755 | 3,755 | +80 (+2.18%) | 78,000 |
6 Nov 2023 | JPY | 3,600 | 3,725 | 3,540 | 3,675 | 3,675 | +130 (+3.67%) | 185,000 |
2 Nov 2023 | JPY | 3,565 | 3,595 | 3,540 | 3,545 | 3,545 | -20 (-0.56%) | 55,200 |
1 Nov 2023 | JPY | 3,565 | 3,585 | 3,545 | 3,565 | 3,565 | +55 (+1.57%) | 37,900 |
31 Oct 2023 | JPY | 3,420 | 3,510 | 3,420 | 3,510 | 3,510 | +70 (+2.03%) | 47,000 |
30 Oct 2023 | JPY | 3,475 | 3,505 | 3,425 | 3,440 | 3,440 | -55 (-1.57%) | 47,800 |
27 Oct 2023 | JPY | 3,450 | 3,495 | 3,430 | 3,495 | 3,495 | +90 (+2.64%) | 32,800 |