Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 3,475 | 3,553 | 3,469 | 3,547 | 3,547 | +20 (+0.57%) | 330,800 |
15 Dec 2023 | JPY | 3,493 | 3,543 | 3,480 | 3,527 | 3,527 | -4 (-0.11%) | 373,700 |
14 Dec 2023 | JPY | 3,549 | 3,573 | 3,512 | 3,531 | 3,531 | +17 (+0.48%) | 284,400 |
13 Dec 2023 | JPY | 3,505 | 3,524 | 3,489 | 3,514 | 3,514 | +32 (+0.92%) | 182,600 |
12 Dec 2023 | JPY | 3,465 | 3,497 | 3,460 | 3,482 | 3,482 | +17 (+0.49%) | 212,400 |
11 Dec 2023 | JPY | 3,419 | 3,480 | 3,394 | 3,465 | 3,465 | +109 (+3.25%) | 361,900 |
8 Dec 2023 | JPY | 3,366 | 3,398 | 3,333 | 3,356 | 3,356 | -46 (-1.35%) | 453,300 |
7 Dec 2023 | JPY | 3,390 | 3,445 | 3,384 | 3,402 | 3,402 | -48 (-1.39%) | 307,900 |
6 Dec 2023 | JPY | 3,374 | 3,466 | 3,374 | 3,450 | 3,450 | +74 (+2.19%) | 335,200 |
5 Dec 2023 | JPY | 3,377 | 3,414 | 3,376 | 3,376 | 3,376 | -31 (-0.91%) | 287,500 |
4 Dec 2023 | JPY | 3,357 | 3,414 | 3,335 | 3,407 | 3,407 | +17 (+0.50%) | 491,600 |
1 Dec 2023 | JPY | 3,434 | 3,456 | 3,384 | 3,390 | 3,390 | -44 (-1.28%) | 294,400 |
30 Nov 2023 | JPY | 3,444 | 3,457 | 3,422 | 3,434 | 3,434 | -7 (-0.20%) | 317,800 |
29 Nov 2023 | JPY | 3,403 | 3,448 | 3,392 | 3,441 | 3,441 | +15 (+0.44%) | 331,700 |
28 Nov 2023 | JPY | 3,396 | 3,436 | 3,349 | 3,426 | 3,426 | +12 (+0.35%) | 244,400 |
27 Nov 2023 | JPY | 3,502 | 3,525 | 3,403 | 3,414 | 3,414 | -74 (-2.12%) | 353,800 |
24 Nov 2023 | JPY | 3,474 | 3,504 | 3,462 | 3,488 | 3,488 | +26 (+0.75%) | 227,700 |
22 Nov 2023 | JPY | 3,432 | 3,484 | 3,420 | 3,462 | 3,462 | +10 (+0.29%) | 202,500 |
21 Nov 2023 | JPY | 3,427 | 3,468 | 3,394 | 3,452 | 3,452 | +25 (+0.73%) | 288,200 |
20 Nov 2023 | JPY | 3,420 | 3,487 | 3,395 | 3,427 | 3,427 | -35 (-1.01%) | 364,100 |
17 Nov 2023 | JPY | 3,441 | 3,472 | 3,427 | 3,462 | 3,462 | -28 (-0.80%) | 395,300 |
16 Nov 2023 | JPY | 3,434 | 3,501 | 3,372 | 3,490 | 3,490 | +87 (+2.56%) | 538,100 |
15 Nov 2023 | JPY | 3,410 | 3,428 | 3,360 | 3,403 | 3,403 | +121 (+3.69%) | 357,100 |
14 Nov 2023 | JPY | 3,300 | 3,316 | 3,256 | 3,282 | 3,282 | +34 (+1.05%) | 321,100 |
13 Nov 2023 | JPY | 3,328 | 3,328 | 3,238 | 3,248 | 3,248 | -57 (-1.72%) | 198,600 |
10 Nov 2023 | JPY | 3,265 | 3,325 | 3,251 | 3,305 | 3,305 | +28 (+0.85%) | 260,500 |
9 Nov 2023 | JPY | 3,234 | 3,283 | 3,193 | 3,277 | 3,277 | +33 (+1.02%) | 474,900 |
8 Nov 2023 | JPY | 3,287 | 3,290 | 3,237 | 3,244 | 3,244 | -22 (-0.67%) | 412,100 |
7 Nov 2023 | JPY | 3,296 | 3,296 | 3,224 | 3,266 | 3,266 | -21 (-0.64%) | 385,800 |
6 Nov 2023 | JPY | 3,201 | 3,308 | 3,152 | 3,287 | 3,287 | +47 (+1.45%) | 741,800 |