Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | JPY | 6,351 | 6,405 | 6,333 | 6,348 | 6,348 | -8 (-0.13%) | 602,100 |
21 Dec 2023 | JPY | 6,292 | 6,361 | 6,270 | 6,356 | 6,356 | -36 (-0.56%) | 587,300 |
20 Dec 2023 | JPY | 6,352 | 6,469 | 6,352 | 6,392 | 6,392 | +63 (+1.00%) | 1,105,900 |
19 Dec 2023 | JPY | 6,206 | 6,335 | 6,204 | 6,329 | 6,329 | +100 (+1.61%) | 668,800 |
18 Dec 2023 | JPY | 6,298 | 6,298 | 6,204 | 6,229 | 6,229 | -69 (-1.10%) | 819,000 |
15 Dec 2023 | JPY | 6,106 | 6,316 | 6,096 | 6,298 | 6,298 | +203 (+3.33%) | 1,453,400 |
14 Dec 2023 | JPY | 6,180 | 6,195 | 6,053 | 6,095 | 6,095 | -36 (-0.59%) | 932,500 |
13 Dec 2023 | JPY | 6,121 | 6,176 | 6,111 | 6,131 | 6,131 | +15 (+0.25%) | 835,900 |
12 Dec 2023 | JPY | 6,222 | 6,226 | 6,104 | 6,116 | 6,116 | +82 (+1.36%) | 910,900 |
11 Dec 2023 | JPY | 6,080 | 6,128 | 6,030 | 6,034 | 6,034 | +86 (+1.45%) | 769,700 |
8 Dec 2023 | JPY | 6,016 | 6,016 | 5,874 | 5,948 | 5,948 | -98 (-1.62%) | 1,149,500 |
7 Dec 2023 | JPY | 6,093 | 6,147 | 6,028 | 6,046 | 6,046 | -127 (-2.06%) | 833,300 |
6 Dec 2023 | JPY | 6,090 | 6,183 | 6,067 | 6,173 | 6,173 | +228 (+3.84%) | 941,100 |
5 Dec 2023 | JPY | 6,074 | 6,085 | 5,943 | 5,945 | 5,945 | -145 (-2.38%) | 708,100 |
4 Dec 2023 | JPY | 6,100 | 6,127 | 6,013 | 6,090 | 6,090 | -18 (-0.29%) | 713,500 |
1 Dec 2023 | JPY | 6,152 | 6,190 | 6,084 | 6,108 | 6,108 | -91 (-1.47%) | 613,900 |
30 Nov 2023 | JPY | 6,180 | 6,222 | 6,144 | 6,199 | 6,199 | +58 (+0.94%) | 1,178,000 |
29 Nov 2023 | JPY | 6,080 | 6,173 | 6,069 | 6,141 | 6,141 | +52 (+0.85%) | 783,700 |
28 Nov 2023 | JPY | 6,189 | 6,204 | 6,081 | 6,089 | 6,089 | -100 (-1.62%) | 807,200 |
27 Nov 2023 | JPY | 6,298 | 6,313 | 6,189 | 6,189 | 6,189 | -125 (-1.98%) | 713,100 |
24 Nov 2023 | JPY | 6,220 | 6,337 | 6,220 | 6,314 | 6,314 | +102 (+1.64%) | 801,300 |
22 Nov 2023 | JPY | 6,212 | 6,267 | 6,199 | 6,212 | 6,212 | -39 (-0.62%) | 617,600 |
21 Nov 2023 | JPY | 6,260 | 6,328 | 6,225 | 6,251 | 6,251 | +111 (+1.81%) | 1,078,400 |
20 Nov 2023 | JPY | 6,070 | 6,177 | 6,050 | 6,140 | 6,140 | +25 (+0.41%) | 749,100 |
17 Nov 2023 | JPY | 6,100 | 6,126 | 6,066 | 6,115 | 6,115 | -34 (-0.55%) | 731,200 |
16 Nov 2023 | JPY | 6,130 | 6,179 | 6,090 | 6,149 | 6,149 | -47 (-0.76%) | 689,600 |
15 Nov 2023 | JPY | 6,074 | 6,200 | 6,052 | 6,196 | 6,196 | +279 (+4.72%) | 1,356,100 |
14 Nov 2023 | JPY | 5,894 | 5,950 | 5,838 | 5,917 | 5,917 | +22 (+0.37%) | 818,600 |
13 Nov 2023 | JPY | 6,012 | 6,029 | 5,868 | 5,895 | 5,895 | -34 (-0.57%) | 777,700 |
10 Nov 2023 | JPY | 6,027 | 6,049 | 5,925 | 5,929 | 5,929 | -132 (-2.18%) | 1,304,900 |