Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,023 | 2,064 | 1,988 | 2,036 | 2,036 | +82 (+4.20%) | 288,000 |
15 Dec 2023 | JPY | 1,891 | 1,968 | 1,865 | 1,954 | 1,954 | +103 (+5.56%) | 238,100 |
14 Dec 2023 | JPY | 1,911 | 1,933 | 1,844 | 1,851 | 1,851 | -42 (-2.22%) | 267,000 |
13 Dec 2023 | JPY | 1,921 | 1,953 | 1,877 | 1,893 | 1,893 | -23 (-1.20%) | 148,500 |
12 Dec 2023 | JPY | 1,919 | 1,944 | 1,901 | 1,916 | 1,916 | -17 (-0.88%) | 203,000 |
11 Dec 2023 | JPY | 1,961 | 1,992 | 1,928 | 1,933 | 1,933 | -32 (-1.63%) | 191,000 |
8 Dec 2023 | JPY | 2,001 | 2,019 | 1,957 | 1,965 | 1,965 | -46 (-2.29%) | 219,600 |
7 Dec 2023 | JPY | 2,045 | 2,045 | 2,004 | 2,011 | 2,011 | -49 (-2.38%) | 404,900 |
6 Dec 2023 | JPY | 2,045 | 2,073 | 2,017 | 2,060 | 2,060 | -22 (-1.06%) | 278,400 |
5 Dec 2023 | JPY | 2,150 | 2,150 | 2,081 | 2,082 | 2,082 | -86 (-3.97%) | 359,300 |
4 Dec 2023 | JPY | 2,187 | 2,228 | 2,160 | 2,168 | 2,168 | -69 (-3.08%) | 253,800 |
1 Dec 2023 | JPY | 2,266 | 2,276 | 2,206 | 2,237 | 2,237 | -47 (-2.06%) | 166,000 |
30 Nov 2023 | JPY | 2,222 | 2,332 | 2,222 | 2,284 | 2,284 | +35 (+1.56%) | 186,300 |
29 Nov 2023 | JPY | 2,198 | 2,290 | 2,195 | 2,249 | 2,249 | +38 (+1.72%) | 137,800 |
28 Nov 2023 | JPY | 2,259 | 2,266 | 2,193 | 2,211 | 2,211 | -69 (-3.03%) | 205,600 |
27 Nov 2023 | JPY | 2,331 | 2,382 | 2,269 | 2,280 | 2,280 | -50 (-2.15%) | 96,300 |
24 Nov 2023 | JPY | 2,361 | 2,361 | 2,284 | 2,330 | 2,330 | -14 (-0.60%) | 154,400 |
22 Nov 2023 | JPY | 2,284 | 2,394 | 2,275 | 2,344 | 2,344 | +60 (+2.63%) | 196,900 |
21 Nov 2023 | JPY | 2,240 | 2,295 | 2,192 | 2,284 | 2,284 | +44 (+1.96%) | 190,500 |
20 Nov 2023 | JPY | 2,214 | 2,295 | 2,212 | 2,240 | 2,240 | +26 (+1.17%) | 237,900 |
17 Nov 2023 | JPY | 2,240 | 2,271 | 2,198 | 2,214 | 2,214 | -22 (-0.98%) | 280,500 |
16 Nov 2023 | JPY | 2,265 | 2,275 | 2,166 | 2,236 | 2,236 | -109 (-4.65%) | 456,300 |
15 Nov 2023 | JPY | 2,171 | 2,366 | 2,138 | 2,345 | 2,345 | +190 (+8.82%) | 759,900 |
14 Nov 2023 | JPY | 2,200 | 2,214 | 2,080 | 2,155 | 2,155 | -265 (-10.95%) | 2,328,700 |
13 Nov 2023 | JPY | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | -700 (-22.44%) | 41,700 |
10 Nov 2023 | JPY | 3,050 | 3,165 | 2,939 | 3,120 | 3,120 | +50 (+1.63%) | 265,200 |
9 Nov 2023 | JPY | 3,000 | 3,070 | 2,964 | 3,070 | 3,070 | +30 (+0.99%) | 238,600 |
8 Nov 2023 | JPY | 3,290 | 3,325 | 3,030 | 3,040 | 3,040 | -130 (-4.10%) | 228,700 |
7 Nov 2023 | JPY | 3,280 | 3,280 | 3,125 | 3,170 | 3,170 | -95 (-2.91%) | 147,400 |
6 Nov 2023 | JPY | 3,200 | 3,365 | 3,125 | 3,265 | 3,265 | +95 (+3.00%) | 194,500 |