Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 2,810 | 2,899 | 2,810 | 2,872 | 2,872 | +57 (+2.02%) | 142,800 |
5 Dec 2023 | JPY | 2,885 | 2,897 | 2,815 | 2,815 | 2,815 | -82 (-2.83%) | 127,900 |
4 Dec 2023 | JPY | 2,941 | 2,943 | 2,888 | 2,897 | 2,897 | -52 (-1.76%) | 84,800 |
1 Dec 2023 | JPY | 2,945 | 2,971 | 2,942 | 2,949 | 2,949 | +40 (+1.38%) | 100,500 |
30 Nov 2023 | JPY | 2,941 | 2,948 | 2,908 | 2,909 | 2,909 | -43 (-1.46%) | 234,300 |
29 Nov 2023 | JPY | 2,965 | 2,970 | 2,937 | 2,952 | 2,952 | -25 (-0.84%) | 87,100 |
28 Nov 2023 | JPY | 2,999 | 2,999 | 2,970 | 2,977 | 2,977 | +11 (+0.37%) | 78,100 |
27 Nov 2023 | JPY | 3,030 | 3,045 | 2,962 | 2,966 | 2,966 | -59 (-1.95%) | 77,800 |
24 Nov 2023 | JPY | 3,020 | 3,035 | 2,994 | 3,025 | 3,025 | +15 (+0.50%) | 77,000 |
22 Nov 2023 | JPY | 3,000 | 3,015 | 2,992 | 3,010 | 3,010 | +5 (+0.17%) | 42,800 |
21 Nov 2023 | JPY | 2,951 | 3,030 | 2,951 | 3,005 | 3,005 | +55 (+1.86%) | 93,700 |
20 Nov 2023 | JPY | 3,045 | 3,045 | 2,937 | 2,950 | 2,950 | -90 (-2.96%) | 124,900 |
17 Nov 2023 | JPY | 3,005 | 3,040 | 2,974 | 3,040 | 3,040 | +35 (+1.16%) | 99,900 |
16 Nov 2023 | JPY | 3,095 | 3,105 | 2,993 | 3,005 | 3,005 | -105 (-3.38%) | 145,200 |
15 Nov 2023 | JPY | 3,125 | 3,155 | 3,090 | 3,110 | 3,110 | +10 (+0.32%) | 108,100 |
14 Nov 2023 | JPY | 3,085 | 3,115 | 3,040 | 3,100 | 3,100 | +35 (+1.14%) | 119,500 |
13 Nov 2023 | JPY | 3,150 | 3,150 | 3,065 | 3,065 | 3,065 | -85 (-2.70%) | 74,800 |
10 Nov 2023 | JPY | 3,100 | 3,155 | 3,090 | 3,150 | 3,150 | +5 (+0.16%) | 76,500 |
9 Nov 2023 | JPY | 3,230 | 3,235 | 3,135 | 3,145 | 3,145 | -125 (-3.82%) | 115,600 |
8 Nov 2023 | JPY | 3,250 | 3,280 | 3,235 | 3,270 | 3,270 | +30 (+0.93%) | 125,200 |
7 Nov 2023 | JPY | 3,260 | 3,285 | 3,225 | 3,240 | 3,240 | -20 (-0.61%) | 137,400 |
6 Nov 2023 | JPY | 3,345 | 3,345 | 3,260 | 3,260 | 3,260 | -10 (-0.31%) | 144,600 |
2 Nov 2023 | JPY | 3,320 | 3,320 | 3,270 | 3,270 | 3,270 | -30 (-0.91%) | 90,500 |
1 Nov 2023 | JPY | 3,305 | 3,340 | 3,290 | 3,300 | 3,300 | +45 (+1.38%) | 119,100 |
31 Oct 2023 | JPY | 3,250 | 3,255 | 3,215 | 3,255 | 3,255 | +35 (+1.09%) | 123,500 |
30 Oct 2023 | JPY | 3,235 | 3,245 | 3,180 | 3,220 | 3,220 | -50 (-1.53%) | 491,200 |
27 Oct 2023 | JPY | 3,230 | 3,275 | 3,195 | 3,270 | 3,270 | +70 (+2.19%) | 113,000 |
26 Oct 2023 | JPY | 3,220 | 3,245 | 3,165 | 3,200 | 3,200 | -35 (-1.08%) | 101,300 |
25 Oct 2023 | JPY | 3,190 | 3,255 | 3,180 | 3,235 | 3,235 | +60 (+1.89%) | 73,200 |
24 Oct 2023 | JPY | 3,150 | 3,185 | 3,095 | 3,175 | 3,175 | 0.0 (0.0%) | 74,800 |