Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 3,025 | 3,050 | 3,000 | 3,050 | 3,050 | +60 (+2.01%) | 36,900 |
8 Dec 2023 | JPY | 2,964 | 3,020 | 2,950 | 2,990 | 2,990 | -65 (-2.13%) | 92,400 |
7 Dec 2023 | JPY | 3,100 | 3,130 | 3,040 | 3,055 | 3,055 | -90 (-2.86%) | 54,500 |
6 Dec 2023 | JPY | 3,100 | 3,160 | 3,100 | 3,145 | 3,145 | +45 (+1.45%) | 33,700 |
5 Dec 2023 | JPY | 3,160 | 3,175 | 3,070 | 3,100 | 3,100 | -80 (-2.52%) | 73,300 |
4 Dec 2023 | JPY | 3,215 | 3,215 | 3,165 | 3,180 | 3,180 | -35 (-1.09%) | 27,700 |
1 Dec 2023 | JPY | 3,325 | 3,350 | 3,200 | 3,215 | 3,215 | -70 (-2.13%) | 71,000 |
30 Nov 2023 | JPY | 3,300 | 3,310 | 3,250 | 3,285 | 3,285 | +15 (+0.46%) | 47,000 |
29 Nov 2023 | JPY | 3,200 | 3,320 | 3,195 | 3,270 | 3,270 | +70 (+2.19%) | 96,300 |
28 Nov 2023 | JPY | 3,200 | 3,225 | 3,175 | 3,200 | 3,200 | +30 (+0.95%) | 31,400 |
27 Nov 2023 | JPY | 3,250 | 3,265 | 3,170 | 3,170 | 3,170 | -55 (-1.71%) | 68,700 |
24 Nov 2023 | JPY | 3,215 | 3,250 | 3,190 | 3,225 | 3,225 | +60 (+1.90%) | 93,400 |
22 Nov 2023 | JPY | 3,085 | 3,185 | 3,075 | 3,165 | 3,165 | +75 (+2.43%) | 59,400 |
21 Nov 2023 | JPY | 3,070 | 3,105 | 3,040 | 3,090 | 3,090 | +40 (+1.31%) | 31,500 |
20 Nov 2023 | JPY | 3,055 | 3,140 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 66,500 |
17 Nov 2023 | JPY | 2,926 | 3,050 | 2,926 | 3,050 | 3,050 | +97 (+3.28%) | 53,900 |
16 Nov 2023 | JPY | 3,005 | 3,005 | 2,937 | 2,953 | 2,953 | -47 (-1.57%) | 38,900 |
15 Nov 2023 | JPY | 3,010 | 3,045 | 2,989 | 3,000 | 3,000 | +1 (+0.03%) | 50,300 |
14 Nov 2023 | JPY | 2,981 | 3,020 | 2,966 | 2,999 | 2,999 | +35 (+1.18%) | 50,100 |
13 Nov 2023 | JPY | 2,948 | 2,976 | 2,932 | 2,964 | 2,964 | +9 (+0.30%) | 30,100 |
10 Nov 2023 | JPY | 2,889 | 2,955 | 2,863 | 2,955 | 2,955 | +60 (+2.07%) | 40,600 |
9 Nov 2023 | JPY | 2,850 | 2,902 | 2,816 | 2,895 | 2,895 | +68 (+2.41%) | 37,800 |
8 Nov 2023 | JPY | 2,907 | 2,923 | 2,821 | 2,827 | 2,827 | -102 (-3.48%) | 56,100 |
7 Nov 2023 | JPY | 2,940 | 3,005 | 2,922 | 2,929 | 2,929 | -6 (-0.20%) | 61,600 |
6 Nov 2023 | JPY | 2,970 | 2,987 | 2,933 | 2,935 | 2,935 | -31 (-1.05%) | 49,500 |
2 Nov 2023 | JPY | 3,020 | 3,050 | 2,925 | 2,966 | 2,966 | -30 (-1.00%) | 84,900 |
1 Nov 2023 | JPY | 3,045 | 3,085 | 2,912 | 2,996 | 2,996 | +303 (+11.25%) | 252,100 |
31 Oct 2023 | JPY | 2,666 | 2,693 | 2,636 | 2,693 | 2,693 | +24 (+0.90%) | 21,500 |
30 Oct 2023 | JPY | 2,702 | 2,704 | 2,657 | 2,669 | 2,669 | -48 (-1.77%) | 61,200 |
27 Oct 2023 | JPY | 2,663 | 2,717 | 2,663 | 2,717 | 2,717 | +82 (+3.11%) | 25,300 |