Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 7,399 | 7,867 | 7,399 | 7,608 | 7,608 | +359 (+4.95%) | 482,600 |
8 Dec 2023 | JPY | 7,199 | 7,440 | 7,119 | 7,249 | 7,249 | +138 (+1.94%) | 352,500 |
7 Dec 2023 | JPY | 7,180 | 7,212 | 7,010 | 7,111 | 7,111 | -285 (-3.85%) | 298,000 |
6 Dec 2023 | JPY | 7,019 | 7,431 | 7,019 | 7,396 | 7,396 | +378 (+5.39%) | 353,700 |
5 Dec 2023 | JPY | 7,078 | 7,110 | 6,967 | 7,018 | 7,018 | -143 (-2.00%) | 203,500 |
4 Dec 2023 | JPY | 7,089 | 7,228 | 6,893 | 7,161 | 7,161 | -49 (-0.68%) | 278,800 |
1 Dec 2023 | JPY | 7,630 | 7,630 | 7,210 | 7,210 | 7,210 | -345 (-4.57%) | 275,900 |
30 Nov 2023 | JPY | 7,500 | 7,588 | 7,468 | 7,555 | 7,555 | +87 (+1.16%) | 201,900 |
29 Nov 2023 | JPY | 7,409 | 7,517 | 7,350 | 7,468 | 7,468 | +12 (+0.16%) | 179,200 |
28 Nov 2023 | JPY | 7,512 | 7,516 | 7,293 | 7,456 | 7,456 | -79 (-1.05%) | 244,100 |
27 Nov 2023 | JPY | 7,587 | 7,740 | 7,534 | 7,535 | 7,535 | +16 (+0.21%) | 268,000 |
24 Nov 2023 | JPY | 7,498 | 7,635 | 7,475 | 7,519 | 7,519 | +50 (+0.67%) | 201,500 |
22 Nov 2023 | JPY | 7,578 | 7,581 | 7,405 | 7,469 | 7,469 | -311 (-4.00%) | 288,800 |
21 Nov 2023 | JPY | 7,310 | 7,822 | 7,278 | 7,780 | 7,780 | +528 (+7.28%) | 368,400 |
20 Nov 2023 | JPY | 7,463 | 7,575 | 7,236 | 7,252 | 7,252 | -326 (-4.30%) | 250,100 |
17 Nov 2023 | JPY | 7,515 | 7,597 | 7,331 | 7,578 | 7,578 | -23 (-0.30%) | 236,500 |
16 Nov 2023 | JPY | 7,685 | 7,997 | 7,525 | 7,601 | 7,601 | +9 (+0.12%) | 399,400 |
15 Nov 2023 | JPY | 7,441 | 7,750 | 7,441 | 7,592 | 7,592 | +526 (+7.44%) | 404,000 |
14 Nov 2023 | JPY | 7,153 | 7,153 | 6,990 | 7,066 | 7,066 | -38 (-0.53%) | 174,300 |
13 Nov 2023 | JPY | 7,290 | 7,369 | 7,051 | 7,104 | 7,104 | +74 (+1.05%) | 275,500 |
10 Nov 2023 | JPY | 7,200 | 7,200 | 6,926 | 7,030 | 7,030 | -179 (-2.48%) | 235,400 |
9 Nov 2023 | JPY | 7,141 | 7,253 | 7,068 | 7,209 | 7,209 | +222 (+3.18%) | 283,400 |
8 Nov 2023 | JPY | 7,320 | 7,391 | 6,970 | 6,987 | 6,987 | -713 (-9.26%) | 571,800 |
7 Nov 2023 | JPY | 7,883 | 7,887 | 7,600 | 7,700 | 7,700 | -258 (-3.24%) | 338,800 |
6 Nov 2023 | JPY | 7,949 | 8,032 | 7,822 | 7,958 | 7,958 | +410 (+5.43%) | 358,400 |
2 Nov 2023 | JPY | 7,580 | 7,693 | 7,520 | 7,548 | 7,548 | +155 (+2.10%) | 227,600 |
1 Nov 2023 | JPY | 7,500 | 7,647 | 7,316 | 7,393 | 7,393 | +75 (+1.02%) | 272,400 |
31 Oct 2023 | JPY | 7,344 | 7,400 | 7,206 | 7,318 | 7,318 | -142 (-1.90%) | 187,600 |
30 Oct 2023 | JPY | 7,340 | 7,540 | 7,340 | 7,460 | 7,460 | -20 (-0.27%) | 130,000 |
27 Oct 2023 | JPY | 7,400 | 7,550 | 7,350 | 7,480 | 7,480 | +230 (+3.17%) | 152,300 |