Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 8,040 | 8,223 | 8,016 | 8,216 | 8,216 | +281 (+3.54%) | 864,700 |
5 Dec 2023 | JPY | 8,140 | 8,146 | 7,926 | 7,935 | 7,935 | -298 (-3.62%) | 1,418,700 |
4 Dec 2023 | JPY | 8,251 | 8,291 | 8,107 | 8,233 | 8,233 | -124 (-1.48%) | 941,400 |
1 Dec 2023 | JPY | 8,300 | 8,474 | 8,272 | 8,357 | 8,357 | +117 (+1.42%) | 1,668,800 |
30 Nov 2023 | JPY | 8,000 | 8,278 | 7,954 | 8,240 | 8,240 | +313 (+3.95%) | 2,972,900 |
29 Nov 2023 | JPY | 7,859 | 7,984 | 7,811 | 7,927 | 7,927 | +31 (+0.39%) | 720,900 |
28 Nov 2023 | JPY | 8,046 | 8,063 | 7,860 | 7,896 | 7,896 | -120 (-1.50%) | 927,900 |
27 Nov 2023 | JPY | 8,052 | 8,117 | 7,973 | 8,016 | 8,016 | -34 (-0.42%) | 805,800 |
24 Nov 2023 | JPY | 8,070 | 8,128 | 7,991 | 8,050 | 8,050 | -37 (-0.46%) | 893,900 |
22 Nov 2023 | JPY | 8,302 | 8,329 | 8,018 | 8,087 | 8,087 | -247 (-2.96%) | 1,336,100 |
21 Nov 2023 | JPY | 8,292 | 8,377 | 8,261 | 8,334 | 8,334 | +71 (+0.86%) | 1,147,100 |
20 Nov 2023 | JPY | 8,220 | 8,377 | 8,215 | 8,263 | 8,263 | +89 (+1.09%) | 1,424,100 |
17 Nov 2023 | JPY | 8,000 | 8,194 | 7,980 | 8,174 | 8,174 | +105 (+1.30%) | 1,077,100 |
16 Nov 2023 | JPY | 7,969 | 8,109 | 7,954 | 8,069 | 8,069 | +165 (+2.09%) | 1,680,200 |
15 Nov 2023 | JPY | 7,852 | 7,950 | 7,722 | 7,904 | 7,904 | +189 (+2.45%) | 1,354,800 |
14 Nov 2023 | JPY | 7,720 | 7,745 | 7,651 | 7,715 | 7,715 | +50 (+0.65%) | 850,600 |
13 Nov 2023 | JPY | 7,847 | 7,862 | 7,648 | 7,665 | 7,665 | -113 (-1.45%) | 868,900 |
10 Nov 2023 | JPY | 7,696 | 7,794 | 7,636 | 7,778 | 7,778 | -11 (-0.14%) | 1,200,200 |
9 Nov 2023 | JPY | 7,600 | 7,814 | 7,545 | 7,789 | 7,789 | +294 (+3.92%) | 1,579,200 |
8 Nov 2023 | JPY | 7,437 | 7,511 | 7,371 | 7,495 | 7,495 | +208 (+2.85%) | 1,354,200 |
7 Nov 2023 | JPY | 7,569 | 7,590 | 7,272 | 7,287 | 7,287 | -317 (-4.17%) | 1,599,600 |
6 Nov 2023 | JPY | 7,315 | 7,646 | 7,290 | 7,604 | 7,604 | +439 (+6.13%) | 2,414,400 |
2 Nov 2023 | JPY | 7,090 | 7,167 | 7,004 | 7,165 | 7,165 | +132 (+1.88%) | 1,918,300 |
1 Nov 2023 | JPY | 7,125 | 7,150 | 6,951 | 7,033 | 7,033 | -172 (-2.39%) | 2,545,200 |
31 Oct 2023 | JPY | 7,109 | 7,220 | 6,988 | 7,205 | 7,205 | -279 (-3.73%) | 3,504,800 |
30 Oct 2023 | JPY | 7,402 | 7,533 | 7,371 | 7,484 | 7,484 | -55 (-0.73%) | 3,618,400 |
27 Oct 2023 | JPY | 7,350 | 7,551 | 7,320 | 7,539 | 7,539 | +268 (+3.69%) | 1,685,200 |
26 Oct 2023 | JPY | 7,300 | 7,375 | 7,235 | 7,271 | 7,271 | -208 (-2.78%) | 1,735,100 |
25 Oct 2023 | JPY | 7,566 | 7,605 | 7,454 | 7,479 | 7,479 | -46 (-0.61%) | 918,100 |
24 Oct 2023 | JPY | 7,544 | 7,564 | 7,308 | 7,525 | 7,525 | -18 (-0.24%) | 1,273,300 |