Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 5,470 | 5,600 | 5,430 | 5,560 | 5,560 | +10 (+0.18%) | 65,100 |
7 Dec 2023 | JPY | 5,770 | 5,780 | 5,540 | 5,550 | 5,550 | -380 (-6.41%) | 113,800 |
6 Dec 2023 | JPY | 5,880 | 6,030 | 5,850 | 5,930 | 5,930 | 0.0 (0.0%) | 99,600 |
5 Dec 2023 | JPY | 6,240 | 6,270 | 5,900 | 5,930 | 5,930 | -310 (-4.97%) | 85,500 |
4 Dec 2023 | JPY | 6,060 | 6,260 | 6,030 | 6,240 | 6,240 | +120 (+1.96%) | 63,400 |
1 Dec 2023 | JPY | 6,180 | 6,240 | 6,070 | 6,120 | 6,120 | -120 (-1.92%) | 68,600 |
30 Nov 2023 | JPY | 6,130 | 6,350 | 6,060 | 6,240 | 6,240 | +160 (+2.63%) | 104,500 |
29 Nov 2023 | JPY | 5,820 | 6,090 | 5,800 | 6,080 | 6,080 | +110 (+1.84%) | 90,600 |
28 Nov 2023 | JPY | 6,240 | 6,300 | 5,860 | 5,970 | 5,970 | -110 (-1.81%) | 168,300 |
27 Nov 2023 | JPY | 5,830 | 6,090 | 5,740 | 6,080 | 6,080 | +120 (+2.01%) | 127,500 |
24 Nov 2023 | JPY | 5,820 | 6,160 | 5,780 | 5,960 | 5,960 | +260 (+4.56%) | 196,600 |
22 Nov 2023 | JPY | 5,310 | 5,700 | 5,250 | 5,700 | 5,700 | +310 (+5.75%) | 106,200 |
21 Nov 2023 | JPY | 5,370 | 5,500 | 5,320 | 5,390 | 5,390 | +120 (+2.28%) | 141,600 |
20 Nov 2023 | JPY | 5,380 | 5,470 | 5,270 | 5,270 | 5,270 | -160 (-2.95%) | 73,600 |
17 Nov 2023 | JPY | 5,300 | 5,460 | 5,210 | 5,430 | 5,430 | +30 (+0.56%) | 125,400 |
16 Nov 2023 | JPY | 5,690 | 5,690 | 5,300 | 5,400 | 5,400 | -220 (-3.91%) | 135,300 |
15 Nov 2023 | JPY | 5,550 | 5,680 | 5,340 | 5,620 | 5,620 | +230 (+4.27%) | 203,500 |
14 Nov 2023 | JPY | 4,980 | 5,430 | 4,880 | 5,390 | 5,390 | +470 (+9.55%) | 213,600 |
13 Nov 2023 | JPY | 4,850 | 5,150 | 4,755 | 4,920 | 4,920 | +470 (+10.56%) | 369,200 |
10 Nov 2023 | JPY | 4,510 | 4,510 | 4,390 | 4,450 | 4,450 | -85 (-1.87%) | 65,900 |
9 Nov 2023 | JPY | 4,515 | 4,570 | 4,470 | 4,535 | 4,535 | -20 (-0.44%) | 40,600 |
8 Nov 2023 | JPY | 4,680 | 4,680 | 4,550 | 4,555 | 4,555 | -60 (-1.30%) | 41,800 |
7 Nov 2023 | JPY | 4,730 | 4,730 | 4,600 | 4,615 | 4,615 | -110 (-2.33%) | 45,600 |
6 Nov 2023 | JPY | 4,890 | 4,915 | 4,590 | 4,725 | 4,725 | +45 (+0.96%) | 123,500 |
2 Nov 2023 | JPY | 4,405 | 4,700 | 4,405 | 4,680 | 4,680 | +345 (+7.96%) | 80,200 |
1 Nov 2023 | JPY | 4,465 | 4,480 | 4,325 | 4,335 | 4,335 | -60 (-1.37%) | 47,800 |
31 Oct 2023 | JPY | 4,530 | 4,535 | 4,310 | 4,395 | 4,395 | -95 (-2.12%) | 78,700 |
30 Oct 2023 | JPY | 4,400 | 4,525 | 4,375 | 4,490 | 4,490 | +20 (+0.45%) | 39,600 |
27 Oct 2023 | JPY | 4,400 | 4,500 | 4,355 | 4,470 | 4,470 | +35 (+0.79%) | 62,300 |
26 Oct 2023 | JPY | 4,585 | 4,615 | 4,435 | 4,435 | 4,435 | -290 (-6.14%) | 85,400 |