Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 2,199 | 2,270 | 2,194 | 2,270 | 2,270 | +87 (+3.99%) | 158,800 |
5 Dec 2023 | JPY | 2,174 | 2,204 | 2,156 | 2,183 | 2,183 | +4 (+0.18%) | 136,100 |
4 Dec 2023 | JPY | 2,183 | 2,203 | 2,160 | 2,179 | 2,179 | +30 (+1.40%) | 198,000 |
1 Dec 2023 | JPY | 2,190 | 2,196 | 2,145 | 2,149 | 2,149 | -39 (-1.78%) | 195,900 |
30 Nov 2023 | JPY | 2,160 | 2,189 | 2,140 | 2,188 | 2,188 | +45 (+2.10%) | 157,600 |
29 Nov 2023 | JPY | 2,124 | 2,160 | 2,124 | 2,143 | 2,143 | +14 (+0.66%) | 121,000 |
28 Nov 2023 | JPY | 2,146 | 2,160 | 2,124 | 2,129 | 2,129 | -8 (-0.37%) | 109,100 |
27 Nov 2023 | JPY | 2,152 | 2,170 | 2,129 | 2,137 | 2,137 | -6 (-0.28%) | 150,600 |
24 Nov 2023 | JPY | 2,119 | 2,144 | 2,111 | 2,143 | 2,143 | +17 (+0.80%) | 156,000 |
22 Nov 2023 | JPY | 2,117 | 2,129 | 2,098 | 2,126 | 2,126 | 0.0 (0.0%) | 127,000 |
21 Nov 2023 | JPY | 2,150 | 2,150 | 2,116 | 2,126 | 2,126 | -6 (-0.28%) | 113,300 |
20 Nov 2023 | JPY | 2,114 | 2,151 | 2,107 | 2,132 | 2,132 | +33 (+1.57%) | 165,400 |
17 Nov 2023 | JPY | 2,087 | 2,104 | 2,075 | 2,099 | 2,099 | -11 (-0.52%) | 107,300 |
16 Nov 2023 | JPY | 2,121 | 2,121 | 2,055 | 2,110 | 2,110 | -13 (-0.61%) | 214,900 |
15 Nov 2023 | JPY | 2,096 | 2,156 | 2,081 | 2,123 | 2,123 | +70 (+3.41%) | 327,900 |
14 Nov 2023 | JPY | 2,078 | 2,093 | 2,034 | 2,053 | 2,053 | -25 (-1.20%) | 219,400 |
13 Nov 2023 | JPY | 2,120 | 2,131 | 2,069 | 2,078 | 2,078 | -37 (-1.75%) | 168,000 |
10 Nov 2023 | JPY | 2,067 | 2,115 | 2,046 | 2,115 | 2,115 | +34 (+1.63%) | 244,200 |
9 Nov 2023 | JPY | 2,037 | 2,083 | 2,030 | 2,081 | 2,081 | +35 (+1.71%) | 241,400 |
8 Nov 2023 | JPY | 2,040 | 2,074 | 2,011 | 2,046 | 2,046 | -5 (-0.24%) | 319,000 |
7 Nov 2023 | JPY | 2,065 | 2,090 | 2,031 | 2,051 | 2,051 | -29 (-1.39%) | 408,000 |
6 Nov 2023 | JPY | 1,938 | 2,080 | 1,938 | 2,080 | 2,080 | -358 (-14.68%) | 1,305,800 |
2 Nov 2023 | JPY | 2,402 | 2,458 | 2,400 | 2,438 | 2,438 | +37 (+1.54%) | 88,000 |
1 Nov 2023 | JPY | 2,467 | 2,467 | 2,400 | 2,401 | 2,401 | -33 (-1.36%) | 75,700 |
31 Oct 2023 | JPY | 2,430 | 2,449 | 2,385 | 2,434 | 2,434 | +12 (+0.50%) | 101,000 |
30 Oct 2023 | JPY | 2,430 | 2,448 | 2,397 | 2,422 | 2,422 | -10 (-0.41%) | 109,700 |
27 Oct 2023 | JPY | 2,398 | 2,440 | 2,398 | 2,432 | 2,432 | +53 (+2.23%) | 58,500 |
26 Oct 2023 | JPY | 2,380 | 2,417 | 2,372 | 2,379 | 2,379 | -32 (-1.33%) | 55,800 |
25 Oct 2023 | JPY | 2,441 | 2,450 | 2,406 | 2,411 | 2,411 | -30 (-1.23%) | 51,800 |
24 Oct 2023 | JPY | 2,398 | 2,444 | 2,335 | 2,441 | 2,441 | +56 (+2.35%) | 131,300 |