Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 2,472.5 | 2,599 | 2,470.5 | 2,530 | 2,530 | +91.5 (+3.75%) | 20,934,300 |
12 Dec 2023 | JPY | 2,449.5 | 2,490 | 2,409 | 2,438.5 | 2,438.5 | +102 (+4.37%) | 18,699,900 |
11 Dec 2023 | JPY | 2,415 | 2,436 | 2,307.5 | 2,336.5 | 2,336.5 | -40.5 (-1.70%) | 14,429,200 |
8 Dec 2023 | JPY | 2,369 | 2,391 | 2,348.5 | 2,377 | 2,377 | +24.5 (+1.04%) | 12,843,800 |
7 Dec 2023 | JPY | 2,380 | 2,397 | 2,332 | 2,352.5 | 2,352.5 | -98.5 (-4.02%) | 17,400,800 |
6 Dec 2023 | JPY | 2,429 | 2,458.5 | 2,398 | 2,451 | 2,451 | +22 (+0.91%) | 15,088,000 |
5 Dec 2023 | JPY | 2,513 | 2,526 | 2,417.5 | 2,429 | 2,429 | -134 (-5.23%) | 14,627,200 |
4 Dec 2023 | JPY | 2,538 | 2,576 | 2,496 | 2,563 | 2,563 | +0.5 (+0.02%) | 12,678,100 |
1 Dec 2023 | JPY | 2,581 | 2,611 | 2,561.5 | 2,562.5 | 2,562.5 | -41 (-1.57%) | 8,836,700 |
30 Nov 2023 | JPY | 2,590 | 2,621 | 2,572 | 2,603.5 | 2,603.5 | +10.5 (+0.40%) | 18,143,600 |
29 Nov 2023 | JPY | 2,584.5 | 2,645.5 | 2,577.5 | 2,593 | 2,593 | -17 (-0.65%) | 12,215,300 |
28 Nov 2023 | JPY | 2,625 | 2,649.5 | 2,567 | 2,610 | 2,610 | +47 (+1.83%) | 14,122,700 |
27 Nov 2023 | JPY | 2,550 | 2,612 | 2,548.5 | 2,563 | 2,563 | -3 (-0.12%) | 10,919,200 |
24 Nov 2023 | JPY | 2,532 | 2,617 | 2,530.5 | 2,566 | 2,566 | +57.5 (+2.29%) | 18,023,000 |
22 Nov 2023 | JPY | 2,473 | 2,518.5 | 2,438 | 2,508.5 | 2,508.5 | +33.5 (+1.35%) | 14,998,900 |
21 Nov 2023 | JPY | 2,450 | 2,504 | 2,405 | 2,475 | 2,475 | +57 (+2.36%) | 16,388,800 |
20 Nov 2023 | JPY | 2,495 | 2,516 | 2,385.5 | 2,418 | 2,418 | -68 (-2.74%) | 22,613,800 |
17 Nov 2023 | JPY | 2,460 | 2,486 | 2,404.5 | 2,486 | 2,486 | +38 (+1.55%) | 19,317,500 |
16 Nov 2023 | JPY | 2,342 | 2,456.5 | 2,333 | 2,448 | 2,448 | +111.5 (+4.77%) | 52,219,000 |
15 Nov 2023 | JPY | 2,294.5 | 2,336.5 | 2,225.5 | 2,336.5 | 2,336.5 | +137.5 (+6.25%) | 22,710,800 |
14 Nov 2023 | JPY | 2,223.5 | 2,223.5 | 2,170 | 2,199 | 2,199 | -15 (-0.68%) | 13,817,300 |
13 Nov 2023 | JPY | 2,315 | 2,324.5 | 2,198 | 2,214 | 2,214 | -1 (-0.05%) | 20,051,200 |
10 Nov 2023 | JPY | 2,232 | 2,266 | 2,204 | 2,215 | 2,215 | -114.5 (-4.92%) | 36,634,400 |
9 Nov 2023 | JPY | 2,336 | 2,368.5 | 2,315.5 | 2,329.5 | 2,329.5 | -6 (-0.26%) | 8,936,500 |
8 Nov 2023 | JPY | 2,265 | 2,365 | 2,262.5 | 2,335.5 | 2,335.5 | +87 (+3.87%) | 14,988,600 |
7 Nov 2023 | JPY | 2,266.5 | 2,318.5 | 2,248.5 | 2,248.5 | 2,248.5 | -61.5 (-2.66%) | 10,386,600 |
6 Nov 2023 | JPY | 2,200 | 2,328 | 2,199 | 2,310 | 2,310 | +188 (+8.86%) | 21,653,000 |
2 Nov 2023 | JPY | 2,102 | 2,146.5 | 2,071 | 2,122 | 2,122 | +107.5 (+5.34%) | 12,729,600 |
1 Nov 2023 | JPY | 1,995.5 | 2,027 | 1,957 | 2,014.5 | 2,014.5 | +59 (+3.02%) | 15,649,800 |
31 Oct 2023 | JPY | 1,981 | 1,997 | 1,950.5 | 1,955.5 | 1,955.5 | -125.5 (-6.03%) | 20,653,800 |