Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 4,050 | 4,340 | 3,980 | 4,035 | 4,035 | -5 (-0.12%) | 8,800 |
12 Dec 2023 | JPY | 4,015 | 4,055 | 3,995 | 4,040 | 4,040 | +40 (+1%) | 1,900 |
11 Dec 2023 | JPY | 4,005 | 4,050 | 3,950 | 4,000 | 4,000 | +65 (+1.65%) | 3,300 |
8 Dec 2023 | JPY | 3,930 | 3,935 | 3,870 | 3,935 | 3,935 | -5 (-0.13%) | 2,300 |
7 Dec 2023 | JPY | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | -65 (-1.62%) | 300 |
6 Dec 2023 | JPY | 3,990 | 4,050 | 3,880 | 4,005 | 4,005 | +15 (+0.38%) | 12,000 |
5 Dec 2023 | JPY | 3,990 | 4,015 | 3,935 | 3,990 | 3,990 | 0.0 (0.0%) | 3,000 |
4 Dec 2023 | JPY | 3,955 | 4,015 | 3,935 | 3,990 | 3,990 | +40 (+1.01%) | 3,700 |
1 Dec 2023 | JPY | 3,945 | 3,985 | 3,945 | 3,950 | 3,950 | -10 (-0.25%) | 2,600 |
30 Nov 2023 | JPY | 3,970 | 4,000 | 3,945 | 3,960 | 3,960 | -10 (-0.25%) | 1,100 |
29 Nov 2023 | JPY | 4,190 | 4,190 | 3,925 | 3,970 | 3,970 | -220 (-5.25%) | 7,800 |
28 Nov 2023 | JPY | 4,250 | 4,250 | 4,160 | 4,190 | 4,190 | -65 (-1.53%) | 2,200 |
27 Nov 2023 | JPY | 4,395 | 4,395 | 4,180 | 4,255 | 4,255 | -75 (-1.73%) | 2,600 |
24 Nov 2023 | JPY | 4,275 | 4,345 | 4,275 | 4,330 | 4,330 | 0.0 (0.0%) | 1,900 |
22 Nov 2023 | JPY | 4,340 | 4,340 | 4,260 | 4,330 | 4,330 | 0.0 (0.0%) | 1,100 |
21 Nov 2023 | JPY | 4,235 | 4,330 | 4,215 | 4,330 | 4,330 | +145 (+3.46%) | 5,300 |
20 Nov 2023 | JPY | 4,135 | 4,250 | 4,120 | 4,185 | 4,185 | +65 (+1.58%) | 7,300 |
17 Nov 2023 | JPY | 3,925 | 4,120 | 3,925 | 4,120 | 4,120 | +165 (+4.17%) | 5,200 |
16 Nov 2023 | JPY | 3,825 | 4,010 | 3,815 | 3,955 | 3,955 | +200 (+5.33%) | 8,800 |
15 Nov 2023 | JPY | 4,110 | 4,110 | 3,600 | 3,755 | 3,755 | -230 (-5.77%) | 21,500 |
14 Nov 2023 | JPY | 3,980 | 3,990 | 3,850 | 3,985 | 3,985 | +75 (+1.92%) | 7,700 |
13 Nov 2023 | JPY | 3,850 | 3,995 | 3,840 | 3,910 | 3,910 | -10 (-0.26%) | 4,400 |
10 Nov 2023 | JPY | 3,985 | 4,010 | 3,920 | 3,920 | 3,920 | -90 (-2.24%) | 3,100 |
9 Nov 2023 | JPY | 3,995 | 4,030 | 3,970 | 4,010 | 4,010 | +15 (+0.38%) | 2,800 |
8 Nov 2023 | JPY | 4,260 | 4,260 | 3,945 | 3,995 | 3,995 | -240 (-5.67%) | 8,300 |
7 Nov 2023 | JPY | 4,145 | 4,280 | 4,145 | 4,235 | 4,235 | -330 (-7.23%) | 23,200 |
6 Nov 2023 | JPY | 4,350 | 4,565 | 4,325 | 4,565 | 4,565 | +325 (+7.67%) | 6,300 |
2 Nov 2023 | JPY | 4,250 | 4,290 | 4,220 | 4,240 | 4,240 | +20 (+0.47%) | 700 |
1 Nov 2023 | JPY | 4,330 | 4,330 | 4,220 | 4,220 | 4,220 | -110 (-2.54%) | 800 |
31 Oct 2023 | JPY | 4,200 | 4,340 | 4,130 | 4,330 | 4,330 | +130 (+3.10%) | 2,100 |