Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 4,030 | 4,215 | 4,030 | 4,180 | 4,180 | +150 (+3.72%) | 8,600 |
5 Dec 2023 | JPY | 4,115 | 4,115 | 4,030 | 4,030 | 4,030 | -80 (-1.95%) | 11,500 |
4 Dec 2023 | JPY | 4,240 | 4,240 | 4,055 | 4,110 | 4,110 | -140 (-3.29%) | 20,600 |
1 Dec 2023 | JPY | 4,235 | 4,260 | 4,220 | 4,250 | 4,250 | +65 (+1.55%) | 9,800 |
30 Nov 2023 | JPY | 4,200 | 4,200 | 4,140 | 4,185 | 4,185 | -30 (-0.71%) | 5,700 |
29 Nov 2023 | JPY | 4,265 | 4,270 | 4,215 | 4,215 | 4,215 | -60 (-1.40%) | 5,100 |
28 Nov 2023 | JPY | 4,315 | 4,340 | 4,275 | 4,275 | 4,275 | -40 (-0.93%) | 3,900 |
27 Nov 2023 | JPY | 4,380 | 4,385 | 4,310 | 4,315 | 4,315 | -75 (-1.71%) | 4,300 |
24 Nov 2023 | JPY | 4,385 | 4,450 | 4,385 | 4,390 | 4,390 | +5 (+0.11%) | 5,500 |
22 Nov 2023 | JPY | 4,315 | 4,390 | 4,315 | 4,385 | 4,385 | +40 (+0.92%) | 4,000 |
21 Nov 2023 | JPY | 4,230 | 4,345 | 4,230 | 4,345 | 4,345 | +105 (+2.48%) | 7,700 |
20 Nov 2023 | JPY | 4,345 | 4,350 | 4,240 | 4,240 | 4,240 | -80 (-1.85%) | 5,700 |
17 Nov 2023 | JPY | 4,230 | 4,335 | 4,225 | 4,320 | 4,320 | +60 (+1.41%) | 8,500 |
16 Nov 2023 | JPY | 4,295 | 4,305 | 4,235 | 4,260 | 4,260 | -40 (-0.93%) | 12,900 |
15 Nov 2023 | JPY | 4,275 | 4,315 | 4,250 | 4,300 | 4,300 | +25 (+0.58%) | 12,000 |
14 Nov 2023 | JPY | 4,360 | 4,380 | 4,275 | 4,275 | 4,275 | -75 (-1.72%) | 7,200 |
13 Nov 2023 | JPY | 4,355 | 4,385 | 4,325 | 4,350 | 4,350 | +35 (+0.81%) | 10,500 |
10 Nov 2023 | JPY | 4,270 | 4,335 | 4,230 | 4,315 | 4,315 | +45 (+1.05%) | 16,900 |
9 Nov 2023 | JPY | 4,280 | 4,355 | 4,260 | 4,270 | 4,270 | -25 (-0.58%) | 12,100 |
8 Nov 2023 | JPY | 4,530 | 4,530 | 4,290 | 4,295 | 4,295 | -235 (-5.19%) | 19,800 |
7 Nov 2023 | JPY | 4,575 | 4,670 | 4,530 | 4,530 | 4,530 | -95 (-2.05%) | 12,100 |
6 Nov 2023 | JPY | 4,600 | 4,660 | 4,560 | 4,625 | 4,625 | +105 (+2.32%) | 16,600 |
2 Nov 2023 | JPY | 4,440 | 4,520 | 4,400 | 4,520 | 4,520 | +105 (+2.38%) | 17,300 |
1 Nov 2023 | JPY | 4,340 | 4,425 | 4,275 | 4,415 | 4,415 | +105 (+2.44%) | 18,200 |
31 Oct 2023 | JPY | 4,305 | 4,320 | 4,155 | 4,310 | 4,310 | +10 (+0.23%) | 31,600 |
30 Oct 2023 | JPY | 4,365 | 4,370 | 4,280 | 4,300 | 4,300 | -80 (-1.83%) | 42,200 |
27 Oct 2023 | JPY | 4,235 | 4,380 | 4,235 | 4,380 | 4,380 | +155 (+3.67%) | 13,700 |
26 Oct 2023 | JPY | 4,270 | 4,310 | 4,200 | 4,225 | 4,225 | -50 (-1.17%) | 15,800 |
25 Oct 2023 | JPY | 4,110 | 4,300 | 4,110 | 4,275 | 4,275 | +190 (+4.65%) | 25,200 |
24 Oct 2023 | JPY | 4,000 | 4,095 | 3,970 | 4,085 | 4,085 | +85 (+2.13%) | 31,800 |