Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 6,680 | 6,696 | 6,591 | 6,610 | 6,610 | +88 (+1.35%) | 1,542,400 |
8 Dec 2023 | JPY | 6,532 | 6,568 | 6,486 | 6,522 | 6,522 | -110 (-1.66%) | 3,275,100 |
7 Dec 2023 | JPY | 6,610 | 6,670 | 6,576 | 6,632 | 6,632 | -60 (-0.90%) | 1,893,000 |
6 Dec 2023 | JPY | 6,674 | 6,696 | 6,618 | 6,692 | 6,692 | +72 (+1.09%) | 1,667,900 |
5 Dec 2023 | JPY | 6,709 | 6,740 | 6,564 | 6,620 | 6,620 | -204 (-2.99%) | 2,487,700 |
4 Dec 2023 | JPY | 6,770 | 6,835 | 6,708 | 6,824 | 6,824 | +62 (+0.92%) | 1,588,500 |
1 Dec 2023 | JPY | 6,820 | 6,824 | 6,722 | 6,762 | 6,762 | -108 (-1.57%) | 1,615,500 |
30 Nov 2023 | JPY | 6,725 | 6,879 | 6,716 | 6,870 | 6,870 | +149 (+2.22%) | 2,197,500 |
29 Nov 2023 | JPY | 6,620 | 6,750 | 6,611 | 6,721 | 6,721 | +62 (+0.93%) | 1,029,500 |
28 Nov 2023 | JPY | 6,724 | 6,765 | 6,603 | 6,659 | 6,659 | -41 (-0.61%) | 1,832,300 |
27 Nov 2023 | JPY | 6,720 | 6,724 | 6,631 | 6,700 | 6,700 | -36 (-0.53%) | 1,628,300 |
24 Nov 2023 | JPY | 6,606 | 6,809 | 6,606 | 6,736 | 6,736 | +179 (+2.73%) | 2,124,300 |
22 Nov 2023 | JPY | 6,475 | 6,575 | 6,475 | 6,557 | 6,557 | +83 (+1.28%) | 981,100 |
21 Nov 2023 | JPY | 6,500 | 6,524 | 6,457 | 6,474 | 6,474 | -31 (-0.48%) | 1,671,700 |
20 Nov 2023 | JPY | 6,567 | 6,642 | 6,501 | 6,505 | 6,505 | -73 (-1.11%) | 1,488,800 |
17 Nov 2023 | JPY | 6,568 | 6,601 | 6,542 | 6,578 | 6,578 | -6 (-0.09%) | 1,792,100 |
16 Nov 2023 | JPY | 6,568 | 6,623 | 6,523 | 6,584 | 6,584 | -17 (-0.26%) | 2,058,100 |
15 Nov 2023 | JPY | 6,497 | 6,637 | 6,494 | 6,601 | 6,601 | +304 (+4.83%) | 3,508,200 |
14 Nov 2023 | JPY | 6,330 | 6,378 | 6,284 | 6,297 | 6,297 | -33 (-0.52%) | 2,110,300 |
13 Nov 2023 | JPY | 6,302 | 6,397 | 6,291 | 6,330 | 6,330 | +181 (+2.94%) | 3,561,800 |
10 Nov 2023 | JPY | 6,040 | 6,155 | 5,987 | 6,149 | 6,149 | +110 (+1.82%) | 2,516,000 |
9 Nov 2023 | JPY | 5,975 | 6,105 | 5,967 | 6,039 | 6,039 | +107 (+1.80%) | 2,277,300 |
8 Nov 2023 | JPY | 6,015 | 6,080 | 5,918 | 5,932 | 5,932 | -16 (-0.27%) | 2,137,400 |
7 Nov 2023 | JPY | 5,979 | 6,033 | 5,927 | 5,948 | 5,948 | -102 (-1.69%) | 2,117,500 |
6 Nov 2023 | JPY | 5,886 | 6,079 | 5,880 | 6,050 | 6,050 | +350 (+6.14%) | 3,517,300 |
2 Nov 2023 | JPY | 5,900 | 5,978 | 5,603 | 5,700 | 5,700 | -89 (-1.54%) | 5,472,600 |
1 Nov 2023 | JPY | 5,733 | 5,877 | 5,704 | 5,789 | 5,789 | +231 (+4.16%) | 4,269,600 |
31 Oct 2023 | JPY | 5,579 | 5,585 | 5,468 | 5,558 | 5,558 | -63 (-1.12%) | 3,978,800 |
30 Oct 2023 | JPY | 5,502 | 5,625 | 5,491 | 5,621 | 5,621 | +42 (+0.75%) | 1,647,000 |
27 Oct 2023 | JPY | 5,457 | 5,586 | 5,457 | 5,579 | 5,579 | +134 (+2.46%) | 2,331,300 |