Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,166 | 2,253 | 2,155 | 2,247 | 2,247 | +72 (+3.31%) | 549,700 |
15 Dec 2023 | JPY | 2,101 | 2,214 | 2,098 | 2,175 | 2,175 | +76 (+3.62%) | 657,500 |
14 Dec 2023 | JPY | 2,053 | 2,141 | 2,040 | 2,099 | 2,099 | +55 (+2.69%) | 538,500 |
13 Dec 2023 | JPY | 2,038 | 2,050 | 2,021 | 2,044 | 2,044 | +9 (+0.44%) | 364,500 |
12 Dec 2023 | JPY | 2,058 | 2,061 | 2,009 | 2,035 | 2,035 | -35 (-1.69%) | 459,500 |
11 Dec 2023 | JPY | 2,085 | 2,085 | 2,045 | 2,070 | 2,070 | +14 (+0.68%) | 388,500 |
8 Dec 2023 | JPY | 2,090 | 2,108 | 2,041 | 2,056 | 2,056 | -59 (-2.79%) | 447,800 |
7 Dec 2023 | JPY | 2,139 | 2,154 | 2,112 | 2,115 | 2,115 | -39 (-1.81%) | 234,200 |
6 Dec 2023 | JPY | 2,100 | 2,157 | 2,097 | 2,154 | 2,154 | +45 (+2.13%) | 275,900 |
5 Dec 2023 | JPY | 2,126 | 2,146 | 2,108 | 2,109 | 2,109 | -19 (-0.89%) | 324,300 |
4 Dec 2023 | JPY | 2,141 | 2,151 | 2,101 | 2,128 | 2,128 | -13 (-0.61%) | 354,300 |
1 Dec 2023 | JPY | 2,163 | 2,171 | 2,127 | 2,141 | 2,141 | -19 (-0.88%) | 480,000 |
30 Nov 2023 | JPY | 2,129 | 2,185 | 2,123 | 2,160 | 2,160 | +31 (+1.46%) | 595,900 |
29 Nov 2023 | JPY | 2,146 | 2,163 | 2,116 | 2,129 | 2,129 | -32 (-1.48%) | 420,300 |
28 Nov 2023 | JPY | 2,135 | 2,189 | 2,100 | 2,161 | 2,161 | +35 (+1.65%) | 1,271,200 |
27 Nov 2023 | JPY | 1,956 | 2,273 | 1,945 | 2,126 | 2,126 | +170 (+8.69%) | 3,341,900 |
24 Nov 2023 | JPY | 1,993 | 1,995 | 1,956 | 1,956 | 1,956 | -39 (-1.95%) | 273,400 |
22 Nov 2023 | JPY | 2,000 | 2,040 | 1,972 | 1,995 | 1,995 | -10 (-0.50%) | 387,500 |
21 Nov 2023 | JPY | 1,939 | 2,006 | 1,931 | 2,005 | 2,005 | +90 (+4.70%) | 514,900 |
20 Nov 2023 | JPY | 1,939 | 1,950 | 1,910 | 1,915 | 1,915 | -21 (-1.08%) | 576,900 |
17 Nov 2023 | JPY | 1,869 | 1,940 | 1,851 | 1,936 | 1,936 | +51 (+2.71%) | 754,800 |
16 Nov 2023 | JPY | 1,940 | 1,951 | 1,862 | 1,885 | 1,885 | -47 (-2.43%) | 988,700 |
15 Nov 2023 | JPY | 1,961 | 1,996 | 1,923 | 1,932 | 1,932 | -79 (-3.93%) | 1,151,100 |
14 Nov 2023 | JPY | 2,041 | 2,042 | 2,005 | 2,011 | 2,011 | -38 (-1.85%) | 660,300 |
13 Nov 2023 | JPY | 2,080 | 2,087 | 2,026 | 2,049 | 2,049 | -65 (-3.07%) | 518,000 |
10 Nov 2023 | JPY | 2,091 | 2,125 | 2,065 | 2,114 | 2,114 | +13 (+0.62%) | 321,600 |
9 Nov 2023 | JPY | 2,079 | 2,119 | 2,035 | 2,101 | 2,101 | -7 (-0.33%) | 419,500 |
8 Nov 2023 | JPY | 2,160 | 2,186 | 2,081 | 2,108 | 2,108 | -8 (-0.38%) | 606,600 |
7 Nov 2023 | JPY | 2,161 | 2,167 | 2,106 | 2,116 | 2,116 | -58 (-2.67%) | 413,300 |
6 Nov 2023 | JPY | 2,164 | 2,193 | 2,126 | 2,174 | 2,174 | +43 (+2.02%) | 314,400 |