Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 4,885 | 5,030 | 4,870 | 5,010 | 5,010 | +160 (+3.30%) | 62,600 |
5 Dec 2023 | JPY | 4,940 | 4,940 | 4,845 | 4,850 | 4,850 | -90 (-1.82%) | 36,800 |
4 Dec 2023 | JPY | 4,870 | 4,950 | 4,845 | 4,940 | 4,940 | +70 (+1.44%) | 39,500 |
1 Dec 2023 | JPY | 4,890 | 4,915 | 4,860 | 4,870 | 4,870 | -5 (-0.10%) | 31,900 |
30 Nov 2023 | JPY | 4,860 | 4,875 | 4,825 | 4,875 | 4,875 | +25 (+0.52%) | 66,400 |
29 Nov 2023 | JPY | 4,870 | 4,900 | 4,835 | 4,850 | 4,850 | -20 (-0.41%) | 40,000 |
28 Nov 2023 | JPY | 4,875 | 4,910 | 4,845 | 4,870 | 4,870 | +60 (+1.25%) | 47,000 |
27 Nov 2023 | JPY | 4,880 | 4,885 | 4,810 | 4,810 | 4,810 | -25 (-0.52%) | 38,300 |
24 Nov 2023 | JPY | 4,860 | 4,865 | 4,820 | 4,835 | 4,835 | +30 (+0.62%) | 27,600 |
22 Nov 2023 | JPY | 4,735 | 4,825 | 4,730 | 4,805 | 4,805 | +70 (+1.48%) | 44,400 |
21 Nov 2023 | JPY | 4,650 | 4,755 | 4,645 | 4,735 | 4,735 | +90 (+1.94%) | 81,100 |
20 Nov 2023 | JPY | 4,780 | 4,830 | 4,645 | 4,645 | 4,645 | -150 (-3.13%) | 57,100 |
17 Nov 2023 | JPY | 4,715 | 4,795 | 4,715 | 4,795 | 4,795 | +80 (+1.70%) | 58,400 |
16 Nov 2023 | JPY | 4,875 | 4,915 | 4,715 | 4,715 | 4,715 | -160 (-3.28%) | 66,000 |
15 Nov 2023 | JPY | 4,910 | 4,910 | 4,845 | 4,875 | 4,875 | +35 (+0.72%) | 42,700 |
14 Nov 2023 | JPY | 4,880 | 4,895 | 4,830 | 4,840 | 4,840 | -10 (-0.21%) | 40,500 |
13 Nov 2023 | JPY | 4,900 | 4,930 | 4,850 | 4,850 | 4,850 | -70 (-1.42%) | 38,300 |
10 Nov 2023 | JPY | 4,905 | 4,945 | 4,835 | 4,920 | 4,920 | +50 (+1.03%) | 56,000 |
9 Nov 2023 | JPY | 4,865 | 4,905 | 4,825 | 4,870 | 4,870 | +70 (+1.46%) | 60,800 |
8 Nov 2023 | JPY | 4,820 | 4,875 | 4,745 | 4,800 | 4,800 | +20 (+0.42%) | 88,500 |
7 Nov 2023 | JPY | 4,800 | 4,865 | 4,780 | 4,780 | 4,780 | -25 (-0.52%) | 76,900 |
6 Nov 2023 | JPY | 4,760 | 4,850 | 4,745 | 4,805 | 4,805 | +110 (+2.34%) | 111,600 |
2 Nov 2023 | JPY | 4,640 | 4,740 | 4,640 | 4,695 | 4,695 | +110 (+2.40%) | 103,700 |
1 Nov 2023 | JPY | 4,335 | 4,585 | 4,320 | 4,585 | 4,585 | -230 (-4.78%) | 228,600 |
31 Oct 2023 | JPY | 4,765 | 4,820 | 4,745 | 4,815 | 4,815 | +50 (+1.05%) | 67,500 |
30 Oct 2023 | JPY | 4,815 | 4,815 | 4,725 | 4,765 | 4,765 | -100 (-2.06%) | 61,600 |
27 Oct 2023 | JPY | 4,790 | 4,865 | 4,780 | 4,865 | 4,865 | +110 (+2.31%) | 33,900 |
26 Oct 2023 | JPY | 4,795 | 4,845 | 4,750 | 4,755 | 4,755 | -40 (-0.83%) | 35,700 |
25 Oct 2023 | JPY | 4,860 | 4,860 | 4,795 | 4,795 | 4,795 | -5 (-0.10%) | 46,100 |
24 Oct 2023 | JPY | 4,770 | 4,815 | 4,700 | 4,800 | 4,800 | +10 (+0.21%) | 43,300 |