Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 3,030 | 3,030 | 2,959 | 2,978 | 2,978 | -62 (-2.04%) | 32,100 |
15 Dec 2023 | JPY | 3,005 | 3,055 | 2,991 | 3,040 | 3,040 | +67 (+2.25%) | 51,100 |
14 Dec 2023 | JPY | 3,010 | 3,030 | 2,960 | 2,973 | 2,973 | -26 (-0.87%) | 42,700 |
13 Dec 2023 | JPY | 2,988 | 3,015 | 2,972 | 2,999 | 2,999 | +25 (+0.84%) | 42,800 |
12 Dec 2023 | JPY | 2,965 | 3,010 | 2,965 | 2,974 | 2,974 | +8 (+0.27%) | 43,400 |
11 Dec 2023 | JPY | 2,979 | 2,992 | 2,950 | 2,966 | 2,966 | +30 (+1.02%) | 37,500 |
8 Dec 2023 | JPY | 2,980 | 2,981 | 2,921 | 2,936 | 2,936 | -42 (-1.41%) | 37,500 |
7 Dec 2023 | JPY | 3,010 | 3,015 | 2,971 | 2,978 | 2,978 | -67 (-2.20%) | 30,200 |
6 Dec 2023 | JPY | 2,972 | 3,045 | 2,972 | 3,045 | 3,045 | +73 (+2.46%) | 24,400 |
5 Dec 2023 | JPY | 3,010 | 3,030 | 2,972 | 2,972 | 2,972 | -63 (-2.08%) | 46,100 |
4 Dec 2023 | JPY | 3,060 | 3,065 | 3,015 | 3,035 | 3,035 | -10 (-0.33%) | 28,400 |
1 Dec 2023 | JPY | 3,055 | 3,060 | 3,035 | 3,045 | 3,045 | -10 (-0.33%) | 20,200 |
30 Nov 2023 | JPY | 3,040 | 3,070 | 3,035 | 3,055 | 3,055 | +25 (+0.83%) | 22,900 |
29 Nov 2023 | JPY | 3,035 | 3,045 | 3,025 | 3,030 | 3,030 | -5 (-0.16%) | 17,900 |
28 Nov 2023 | JPY | 3,080 | 3,085 | 3,025 | 3,035 | 3,035 | -50 (-1.62%) | 33,000 |
27 Nov 2023 | JPY | 3,065 | 3,100 | 3,065 | 3,085 | 3,085 | +35 (+1.15%) | 21,800 |
24 Nov 2023 | JPY | 3,035 | 3,085 | 3,035 | 3,050 | 3,050 | +59 (+1.97%) | 44,200 |
22 Nov 2023 | JPY | 2,985 | 3,005 | 2,970 | 2,991 | 2,991 | -24 (-0.80%) | 18,600 |
21 Nov 2023 | JPY | 2,979 | 3,035 | 2,971 | 3,015 | 3,015 | +52 (+1.75%) | 32,800 |
20 Nov 2023 | JPY | 2,937 | 2,991 | 2,937 | 2,963 | 2,963 | -2 (-0.07%) | 27,500 |
17 Nov 2023 | JPY | 2,932 | 2,972 | 2,932 | 2,965 | 2,965 | +3 (+0.10%) | 28,100 |
16 Nov 2023 | JPY | 2,968 | 2,972 | 2,935 | 2,962 | 2,962 | -7 (-0.24%) | 22,400 |
15 Nov 2023 | JPY | 2,966 | 2,983 | 2,953 | 2,969 | 2,969 | +27 (+0.92%) | 30,100 |
14 Nov 2023 | JPY | 2,950 | 2,960 | 2,939 | 2,942 | 2,942 | +17 (+0.58%) | 17,600 |
13 Nov 2023 | JPY | 3,015 | 3,030 | 2,923 | 2,925 | 2,925 | -75 (-2.50%) | 42,000 |
10 Nov 2023 | JPY | 2,904 | 3,000 | 2,903 | 3,000 | 3,000 | +46 (+1.56%) | 51,600 |
9 Nov 2023 | JPY | 2,855 | 2,971 | 2,855 | 2,954 | 2,954 | +73 (+2.53%) | 57,500 |
8 Nov 2023 | JPY | 2,936 | 2,936 | 2,872 | 2,881 | 2,881 | -44 (-1.50%) | 52,100 |
7 Nov 2023 | JPY | 2,935 | 2,959 | 2,920 | 2,925 | 2,925 | -22 (-0.75%) | 23,000 |
6 Nov 2023 | JPY | 2,936 | 2,961 | 2,915 | 2,947 | 2,947 | +61 (+2.11%) | 53,900 |