Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 4,480 | 4,520 | 4,440 | 4,470 | 4,470 | +10 (+0.22%) | 83,100 |
12 Dec 2023 | JPY | 4,365 | 4,475 | 4,365 | 4,460 | 4,460 | +150 (+3.48%) | 92,300 |
11 Dec 2023 | JPY | 4,175 | 4,325 | 4,175 | 4,310 | 4,310 | +155 (+3.73%) | 75,800 |
8 Dec 2023 | JPY | 4,165 | 4,170 | 4,105 | 4,155 | 4,155 | -25 (-0.60%) | 70,100 |
7 Dec 2023 | JPY | 4,240 | 4,255 | 4,170 | 4,180 | 4,180 | -90 (-2.11%) | 68,100 |
6 Dec 2023 | JPY | 4,160 | 4,285 | 4,150 | 4,270 | 4,270 | +90 (+2.15%) | 72,500 |
5 Dec 2023 | JPY | 4,265 | 4,265 | 4,140 | 4,180 | 4,180 | -85 (-1.99%) | 100,600 |
4 Dec 2023 | JPY | 4,200 | 4,280 | 4,200 | 4,265 | 4,265 | +25 (+0.59%) | 52,100 |
1 Dec 2023 | JPY | 4,230 | 4,275 | 4,190 | 4,240 | 4,240 | +10 (+0.24%) | 84,700 |
30 Nov 2023 | JPY | 4,090 | 4,255 | 4,090 | 4,230 | 4,230 | +105 (+2.55%) | 106,100 |
29 Nov 2023 | JPY | 4,135 | 4,155 | 4,085 | 4,125 | 4,125 | -25 (-0.60%) | 48,500 |
28 Nov 2023 | JPY | 4,115 | 4,150 | 4,055 | 4,150 | 4,150 | +35 (+0.85%) | 73,700 |
27 Nov 2023 | JPY | 4,055 | 4,185 | 4,030 | 4,115 | 4,115 | +45 (+1.11%) | 101,500 |
24 Nov 2023 | JPY | 4,055 | 4,120 | 4,055 | 4,070 | 4,070 | +65 (+1.62%) | 97,300 |
22 Nov 2023 | JPY | 3,800 | 4,025 | 3,800 | 4,005 | 4,005 | +200 (+5.26%) | 94,100 |
21 Nov 2023 | JPY | 3,710 | 3,830 | 3,695 | 3,805 | 3,805 | +65 (+1.74%) | 157,200 |
20 Nov 2023 | JPY | 3,890 | 3,910 | 3,740 | 3,740 | 3,740 | -130 (-3.36%) | 152,700 |
17 Nov 2023 | JPY | 3,860 | 3,900 | 3,840 | 3,870 | 3,870 | -35 (-0.90%) | 133,100 |
16 Nov 2023 | JPY | 3,950 | 3,970 | 3,870 | 3,905 | 3,905 | -80 (-2.01%) | 75,700 |
15 Nov 2023 | JPY | 3,945 | 4,000 | 3,905 | 3,985 | 3,985 | +110 (+2.84%) | 60,000 |
14 Nov 2023 | JPY | 3,850 | 3,875 | 3,820 | 3,875 | 3,875 | +15 (+0.39%) | 73,200 |
13 Nov 2023 | JPY | 3,930 | 3,955 | 3,860 | 3,860 | 3,860 | -20 (-0.52%) | 61,100 |
10 Nov 2023 | JPY | 3,880 | 3,945 | 3,820 | 3,880 | 3,880 | -60 (-1.52%) | 121,900 |
9 Nov 2023 | JPY | 3,820 | 4,020 | 3,820 | 3,940 | 3,940 | -20 (-0.51%) | 161,000 |
8 Nov 2023 | JPY | 3,970 | 4,055 | 3,950 | 3,960 | 3,960 | -10 (-0.25%) | 86,200 |
7 Nov 2023 | JPY | 3,965 | 4,010 | 3,945 | 3,970 | 3,970 | -35 (-0.87%) | 81,100 |
6 Nov 2023 | JPY | 4,030 | 4,035 | 3,970 | 4,005 | 4,005 | +45 (+1.14%) | 75,500 |
2 Nov 2023 | JPY | 3,930 | 4,010 | 3,930 | 3,960 | 3,960 | +35 (+0.89%) | 58,700 |
1 Nov 2023 | JPY | 4,000 | 4,010 | 3,915 | 3,925 | 3,925 | +65 (+1.68%) | 57,100 |
31 Oct 2023 | JPY | 3,850 | 3,910 | 3,800 | 3,860 | 3,860 | -30 (-0.77%) | 109,300 |