Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 3,727 | 3,754 | 3,723 | 3,752 | 3,752 | +58 (+1.57%) | 108,800 |
8 Dec 2023 | JPY | 3,736 | 3,739 | 3,671 | 3,694 | 3,694 | -66 (-1.76%) | 197,800 |
7 Dec 2023 | JPY | 3,786 | 3,809 | 3,745 | 3,760 | 3,760 | -60 (-1.57%) | 112,400 |
6 Dec 2023 | JPY | 3,778 | 3,824 | 3,778 | 3,820 | 3,820 | +58 (+1.54%) | 98,500 |
5 Dec 2023 | JPY | 3,798 | 3,815 | 3,750 | 3,762 | 3,762 | -63 (-1.65%) | 110,500 |
4 Dec 2023 | JPY | 3,823 | 3,847 | 3,808 | 3,825 | 3,825 | -22 (-0.57%) | 160,900 |
1 Dec 2023 | JPY | 3,859 | 3,868 | 3,829 | 3,847 | 3,847 | +26 (+0.68%) | 149,600 |
30 Nov 2023 | JPY | 3,803 | 3,827 | 3,792 | 3,821 | 3,821 | +14 (+0.37%) | 160,300 |
29 Nov 2023 | JPY | 3,819 | 3,820 | 3,772 | 3,807 | 3,807 | -40 (-1.04%) | 134,400 |
28 Nov 2023 | JPY | 3,860 | 3,860 | 3,821 | 3,847 | 3,847 | -2 (-0.05%) | 159,900 |
27 Nov 2023 | JPY | 3,855 | 3,887 | 3,829 | 3,849 | 3,849 | +3 (+0.08%) | 124,700 |
24 Nov 2023 | JPY | 3,878 | 3,878 | 3,829 | 3,846 | 3,846 | -4 (-0.10%) | 116,400 |
22 Nov 2023 | JPY | 3,827 | 3,889 | 3,827 | 3,850 | 3,850 | +34 (+0.89%) | 151,200 |
21 Nov 2023 | JPY | 3,800 | 3,826 | 3,788 | 3,816 | 3,816 | +20 (+0.53%) | 131,400 |
20 Nov 2023 | JPY | 3,850 | 3,867 | 3,796 | 3,796 | 3,796 | -68 (-1.76%) | 145,200 |
17 Nov 2023 | JPY | 3,792 | 3,869 | 3,790 | 3,864 | 3,864 | +52 (+1.36%) | 166,900 |
16 Nov 2023 | JPY | 3,809 | 3,856 | 3,790 | 3,812 | 3,812 | -43 (-1.12%) | 151,400 |
15 Nov 2023 | JPY | 3,800 | 3,873 | 3,781 | 3,855 | 3,855 | +71 (+1.88%) | 219,000 |
14 Nov 2023 | JPY | 3,817 | 3,817 | 3,784 | 3,784 | 3,784 | -33 (-0.86%) | 125,400 |
13 Nov 2023 | JPY | 3,825 | 3,838 | 3,790 | 3,817 | 3,817 | -21 (-0.55%) | 156,100 |
10 Nov 2023 | JPY | 3,768 | 3,844 | 3,764 | 3,838 | 3,838 | +50 (+1.32%) | 230,400 |
9 Nov 2023 | JPY | 3,916 | 3,916 | 3,744 | 3,788 | 3,788 | +180 (+4.99%) | 591,900 |
8 Nov 2023 | JPY | 3,718 | 3,720 | 3,570 | 3,608 | 3,608 | -110 (-2.96%) | 374,600 |
7 Nov 2023 | JPY | 3,770 | 3,773 | 3,705 | 3,718 | 3,718 | -80 (-2.11%) | 161,400 |
6 Nov 2023 | JPY | 3,786 | 3,807 | 3,764 | 3,798 | 3,798 | +82 (+2.21%) | 175,300 |
2 Nov 2023 | JPY | 3,797 | 3,797 | 3,690 | 3,716 | 3,716 | -57 (-1.51%) | 163,900 |
1 Nov 2023 | JPY | 3,778 | 3,805 | 3,755 | 3,773 | 3,773 | +50 (+1.34%) | 182,900 |
31 Oct 2023 | JPY | 3,667 | 3,729 | 3,649 | 3,723 | 3,723 | +65 (+1.78%) | 155,300 |
30 Oct 2023 | JPY | 3,672 | 3,682 | 3,630 | 3,658 | 3,658 | -57 (-1.53%) | 145,800 |
27 Oct 2023 | JPY | 3,700 | 3,715 | 3,690 | 3,715 | 3,715 | +75 (+2.06%) | 123,600 |