Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 3,880 | 3,930 | 3,855 | 3,880 | 3,880 | +20 (+0.52%) | 123,500 |
12 Dec 2023 | JPY | 3,980 | 3,995 | 3,835 | 3,860 | 3,860 | -50 (-1.28%) | 154,300 |
11 Dec 2023 | JPY | 3,955 | 4,005 | 3,885 | 3,910 | 3,910 | -40 (-1.01%) | 148,400 |
8 Dec 2023 | JPY | 3,960 | 4,025 | 3,940 | 3,950 | 3,950 | -80 (-1.99%) | 229,800 |
7 Dec 2023 | JPY | 4,130 | 4,130 | 4,020 | 4,030 | 4,030 | -170 (-4.05%) | 147,600 |
6 Dec 2023 | JPY | 4,180 | 4,225 | 4,165 | 4,200 | 4,200 | +80 (+1.94%) | 136,700 |
5 Dec 2023 | JPY | 4,340 | 4,350 | 4,120 | 4,120 | 4,120 | -260 (-5.94%) | 242,100 |
4 Dec 2023 | JPY | 4,315 | 4,410 | 4,270 | 4,380 | 4,380 | +55 (+1.27%) | 167,100 |
1 Dec 2023 | JPY | 4,400 | 4,435 | 4,320 | 4,325 | 4,325 | -30 (-0.69%) | 157,700 |
30 Nov 2023 | JPY | 4,260 | 4,380 | 4,230 | 4,355 | 4,355 | +130 (+3.08%) | 223,000 |
29 Nov 2023 | JPY | 4,250 | 4,295 | 4,185 | 4,225 | 4,225 | +40 (+0.96%) | 213,400 |
28 Nov 2023 | JPY | 4,115 | 4,185 | 4,090 | 4,185 | 4,185 | +70 (+1.70%) | 134,400 |
27 Nov 2023 | JPY | 4,180 | 4,215 | 4,100 | 4,115 | 4,115 | -120 (-2.83%) | 158,200 |
24 Nov 2023 | JPY | 4,120 | 4,250 | 4,095 | 4,235 | 4,235 | +115 (+2.79%) | 255,400 |
22 Nov 2023 | JPY | 4,085 | 4,160 | 4,040 | 4,120 | 4,120 | -30 (-0.72%) | 175,400 |
21 Nov 2023 | JPY | 4,195 | 4,260 | 4,125 | 4,150 | 4,150 | -45 (-1.07%) | 231,600 |
20 Nov 2023 | JPY | 4,400 | 4,430 | 4,195 | 4,195 | 4,195 | -260 (-5.84%) | 288,800 |
17 Nov 2023 | JPY | 4,330 | 4,455 | 4,310 | 4,455 | 4,455 | +125 (+2.89%) | 182,500 |
16 Nov 2023 | JPY | 4,360 | 4,375 | 4,265 | 4,330 | 4,330 | -40 (-0.92%) | 233,800 |
15 Nov 2023 | JPY | 4,440 | 4,475 | 4,345 | 4,370 | 4,370 | -10 (-0.23%) | 289,600 |
14 Nov 2023 | JPY | 4,275 | 4,395 | 4,275 | 4,380 | 4,380 | +90 (+2.10%) | 260,300 |
13 Nov 2023 | JPY | 4,375 | 4,440 | 4,265 | 4,290 | 4,290 | -50 (-1.15%) | 238,000 |
10 Nov 2023 | JPY | 4,315 | 4,380 | 4,245 | 4,340 | 4,340 | +55 (+1.28%) | 329,100 |
9 Nov 2023 | JPY | 4,240 | 4,385 | 4,190 | 4,285 | 4,285 | +95 (+2.27%) | 702,600 |
8 Nov 2023 | JPY | 4,075 | 4,295 | 4,055 | 4,190 | 4,190 | +160 (+3.97%) | 949,700 |
7 Nov 2023 | JPY | 3,865 | 4,075 | 3,770 | 4,030 | 4,030 | +655 (+19.41%) | 1,458,800 |
6 Nov 2023 | JPY | 3,320 | 3,400 | 3,285 | 3,375 | 3,375 | +125 (+3.85%) | 293,300 |
2 Nov 2023 | JPY | 3,165 | 3,320 | 3,165 | 3,250 | 3,250 | +120 (+3.83%) | 192,300 |
1 Nov 2023 | JPY | 3,140 | 3,210 | 3,110 | 3,130 | 3,130 | +50 (+1.62%) | 139,500 |
31 Oct 2023 | JPY | 3,100 | 3,110 | 3,010 | 3,080 | 3,080 | +10 (+0.33%) | 170,300 |