Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 2,420 | 2,420 | 2,356 | 2,376 | 2,376 | +6 (+0.25%) | 38,300 |
8 Dec 2023 | JPY | 2,317 | 2,370 | 2,310 | 2,370 | 2,370 | +57 (+2.46%) | 47,300 |
7 Dec 2023 | JPY | 2,306 | 2,334 | 2,299 | 2,313 | 2,313 | -25 (-1.07%) | 24,300 |
6 Dec 2023 | JPY | 2,284 | 2,348 | 2,284 | 2,338 | 2,338 | +38 (+1.65%) | 13,100 |
5 Dec 2023 | JPY | 2,329 | 2,346 | 2,300 | 2,300 | 2,300 | -47 (-2.00%) | 18,200 |
4 Dec 2023 | JPY | 2,396 | 2,396 | 2,346 | 2,347 | 2,347 | -68 (-2.82%) | 25,400 |
1 Dec 2023 | JPY | 2,446 | 2,457 | 2,406 | 2,415 | 2,415 | -3 (-0.12%) | 26,300 |
30 Nov 2023 | JPY | 2,391 | 2,429 | 2,389 | 2,418 | 2,418 | +6 (+0.25%) | 13,700 |
29 Nov 2023 | JPY | 2,421 | 2,433 | 2,408 | 2,412 | 2,412 | -17 (-0.70%) | 20,000 |
28 Nov 2023 | JPY | 2,381 | 2,429 | 2,381 | 2,429 | 2,429 | +49 (+2.06%) | 21,500 |
27 Nov 2023 | JPY | 2,387 | 2,387 | 2,343 | 2,380 | 2,380 | +25 (+1.06%) | 14,000 |
24 Nov 2023 | JPY | 2,416 | 2,416 | 2,344 | 2,355 | 2,355 | -14 (-0.59%) | 19,500 |
22 Nov 2023 | JPY | 2,354 | 2,375 | 2,310 | 2,369 | 2,369 | +65 (+2.82%) | 23,300 |
21 Nov 2023 | JPY | 2,287 | 2,307 | 2,277 | 2,304 | 2,304 | +17 (+0.74%) | 16,400 |
20 Nov 2023 | JPY | 2,346 | 2,346 | 2,282 | 2,287 | 2,287 | -50 (-2.14%) | 20,800 |
17 Nov 2023 | JPY | 2,291 | 2,342 | 2,291 | 2,337 | 2,337 | +46 (+2.01%) | 16,000 |
16 Nov 2023 | JPY | 2,349 | 2,349 | 2,291 | 2,291 | 2,291 | -53 (-2.26%) | 24,500 |
15 Nov 2023 | JPY | 2,380 | 2,380 | 2,344 | 2,344 | 2,344 | -32 (-1.35%) | 27,500 |
14 Nov 2023 | JPY | 2,438 | 2,438 | 2,373 | 2,376 | 2,376 | -40 (-1.66%) | 27,500 |
13 Nov 2023 | JPY | 2,516 | 2,516 | 2,352 | 2,416 | 2,416 | -135 (-5.29%) | 42,000 |
10 Nov 2023 | JPY | 2,554 | 2,569 | 2,535 | 2,551 | 2,551 | -3 (-0.12%) | 12,800 |
9 Nov 2023 | JPY | 2,583 | 2,583 | 2,532 | 2,554 | 2,554 | -7 (-0.27%) | 13,100 |
8 Nov 2023 | JPY | 2,629 | 2,629 | 2,547 | 2,561 | 2,561 | -45 (-1.73%) | 12,500 |
7 Nov 2023 | JPY | 2,600 | 2,617 | 2,574 | 2,606 | 2,606 | +3 (+0.12%) | 26,900 |
6 Nov 2023 | JPY | 2,615 | 2,638 | 2,598 | 2,603 | 2,603 | +16 (+0.62%) | 36,700 |
2 Nov 2023 | JPY | 2,506 | 2,587 | 2,497 | 2,587 | 2,587 | +82 (+3.27%) | 33,300 |
1 Nov 2023 | JPY | 2,499 | 2,506 | 2,484 | 2,505 | 2,505 | +18 (+0.72%) | 34,500 |
31 Oct 2023 | JPY | 2,429 | 2,489 | 2,413 | 2,487 | 2,487 | +58 (+2.39%) | 27,000 |
30 Oct 2023 | JPY | 2,455 | 2,484 | 2,406 | 2,429 | 2,429 | -25 (-1.02%) | 107,000 |
27 Oct 2023 | JPY | 2,435 | 2,469 | 2,432 | 2,454 | 2,454 | +32 (+1.32%) | 21,500 |