Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | JPY | 4,283 | 4,333 | 4,275 | 4,279 | 4,279 | +19 (+0.45%) | 1,181,100 |
19 Dec 2023 | JPY | 4,195 | 4,260 | 4,141 | 4,260 | 4,260 | +24 (+0.57%) | 982,500 |
18 Dec 2023 | JPY | 4,250 | 4,253 | 4,210 | 4,236 | 4,236 | -2 (-0.05%) | 947,400 |
15 Dec 2023 | JPY | 4,088 | 4,264 | 4,076 | 4,238 | 4,238 | +196 (+4.85%) | 2,599,200 |
14 Dec 2023 | JPY | 4,066 | 4,073 | 4,004 | 4,042 | 4,042 | +1 (+0.02%) | 1,114,000 |
13 Dec 2023 | JPY | 4,078 | 4,091 | 4,027 | 4,041 | 4,041 | -63 (-1.54%) | 1,260,700 |
12 Dec 2023 | JPY | 4,140 | 4,140 | 4,091 | 4,104 | 4,104 | +10 (+0.24%) | 785,000 |
11 Dec 2023 | JPY | 4,130 | 4,162 | 4,068 | 4,094 | 4,094 | +13 (+0.32%) | 1,283,800 |
8 Dec 2023 | JPY | 4,117 | 4,117 | 4,045 | 4,081 | 4,081 | -53 (-1.28%) | 1,575,800 |
7 Dec 2023 | JPY | 4,150 | 4,173 | 4,114 | 4,134 | 4,134 | -83 (-1.97%) | 1,289,700 |
6 Dec 2023 | JPY | 4,175 | 4,229 | 4,155 | 4,217 | 4,217 | +11 (+0.26%) | 1,156,000 |
5 Dec 2023 | JPY | 4,235 | 4,273 | 4,206 | 4,206 | 4,206 | -72 (-1.68%) | 1,115,100 |
4 Dec 2023 | JPY | 4,290 | 4,352 | 4,244 | 4,278 | 4,278 | +4 (+0.09%) | 1,090,100 |
1 Dec 2023 | JPY | 4,304 | 4,315 | 4,260 | 4,274 | 4,274 | -18 (-0.42%) | 875,200 |
30 Nov 2023 | JPY | 4,285 | 4,299 | 4,231 | 4,292 | 4,292 | +2 (+0.05%) | 2,331,000 |
29 Nov 2023 | JPY | 4,327 | 4,327 | 4,282 | 4,290 | 4,290 | +5 (+0.12%) | 909,200 |
28 Nov 2023 | JPY | 4,315 | 4,348 | 4,265 | 4,285 | 4,285 | -37 (-0.86%) | 1,031,400 |
27 Nov 2023 | JPY | 4,470 | 4,470 | 4,304 | 4,322 | 4,322 | -170 (-3.78%) | 1,700,800 |
24 Nov 2023 | JPY | 4,500 | 4,531 | 4,460 | 4,492 | 4,492 | +10 (+0.22%) | 1,049,800 |
22 Nov 2023 | JPY | 4,420 | 4,531 | 4,407 | 4,482 | 4,482 | +62 (+1.40%) | 1,603,400 |
21 Nov 2023 | JPY | 4,410 | 4,457 | 4,396 | 4,420 | 4,420 | +55 (+1.26%) | 1,302,300 |
20 Nov 2023 | JPY | 4,436 | 4,452 | 4,363 | 4,365 | 4,365 | -72 (-1.62%) | 1,187,200 |
17 Nov 2023 | JPY | 4,390 | 4,444 | 4,376 | 4,437 | 4,437 | +64 (+1.46%) | 1,551,900 |
16 Nov 2023 | JPY | 4,410 | 4,410 | 4,307 | 4,373 | 4,373 | -15 (-0.34%) | 1,191,700 |
15 Nov 2023 | JPY | 4,312 | 4,412 | 4,302 | 4,388 | 4,388 | +146 (+3.44%) | 1,981,400 |
14 Nov 2023 | JPY | 4,205 | 4,281 | 4,205 | 4,242 | 4,242 | +65 (+1.56%) | 1,295,800 |
13 Nov 2023 | JPY | 4,195 | 4,222 | 4,140 | 4,177 | 4,177 | -13 (-0.31%) | 1,124,100 |
10 Nov 2023 | JPY | 4,178 | 4,236 | 4,138 | 4,190 | 4,190 | +16 (+0.38%) | 1,204,900 |
9 Nov 2023 | JPY | 4,035 | 4,182 | 4,022 | 4,174 | 4,174 | +1 (+0.02%) | 2,206,000 |
8 Nov 2023 | JPY | 4,241 | 4,258 | 4,135 | 4,173 | 4,173 | -164 (-3.78%) | 2,056,300 |