Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 5,500 | 5,553 | 5,464 | 5,485 | 5,485 | -57 (-1.03%) | 634,700 |
7 Dec 2023 | JPY | 5,675 | 5,675 | 5,521 | 5,542 | 5,542 | -146 (-2.57%) | 566,500 |
6 Dec 2023 | JPY | 5,646 | 5,707 | 5,629 | 5,688 | 5,688 | +67 (+1.19%) | 444,500 |
5 Dec 2023 | JPY | 5,673 | 5,702 | 5,573 | 5,621 | 5,621 | -53 (-0.93%) | 426,600 |
4 Dec 2023 | JPY | 5,736 | 5,746 | 5,643 | 5,674 | 5,674 | -82 (-1.42%) | 593,800 |
1 Dec 2023 | JPY | 5,800 | 5,812 | 5,736 | 5,756 | 5,756 | -100 (-1.71%) | 426,300 |
30 Nov 2023 | JPY | 5,815 | 5,857 | 5,763 | 5,856 | 5,856 | +48 (+0.83%) | 621,500 |
29 Nov 2023 | JPY | 5,820 | 5,858 | 5,804 | 5,808 | 5,808 | -39 (-0.67%) | 246,900 |
28 Nov 2023 | JPY | 5,870 | 5,891 | 5,803 | 5,847 | 5,847 | -24 (-0.41%) | 318,200 |
27 Nov 2023 | JPY | 5,893 | 5,925 | 5,861 | 5,871 | 5,871 | -46 (-0.78%) | 269,800 |
24 Nov 2023 | JPY | 5,999 | 5,999 | 5,914 | 5,917 | 5,917 | -42 (-0.70%) | 313,500 |
22 Nov 2023 | JPY | 5,883 | 5,963 | 5,857 | 5,959 | 5,959 | +59 (+1%) | 396,400 |
21 Nov 2023 | JPY | 5,832 | 5,900 | 5,806 | 5,900 | 5,900 | +32 (+0.55%) | 374,600 |
20 Nov 2023 | JPY | 5,900 | 5,935 | 5,860 | 5,868 | 5,868 | -56 (-0.95%) | 419,100 |
17 Nov 2023 | JPY | 6,010 | 6,015 | 5,891 | 5,924 | 5,924 | -73 (-1.22%) | 627,400 |
16 Nov 2023 | JPY | 6,060 | 6,086 | 5,987 | 5,997 | 5,997 | -85 (-1.40%) | 568,700 |
15 Nov 2023 | JPY | 6,005 | 6,108 | 5,953 | 6,082 | 6,082 | +234 (+4.00%) | 938,600 |
14 Nov 2023 | JPY | 5,900 | 5,961 | 5,845 | 5,848 | 5,848 | -38 (-0.65%) | 525,800 |
13 Nov 2023 | JPY | 6,035 | 6,099 | 5,874 | 5,886 | 5,886 | -178 (-2.94%) | 790,900 |
10 Nov 2023 | JPY | 6,039 | 6,094 | 6,019 | 6,064 | 6,064 | +62 (+1.03%) | 371,100 |
9 Nov 2023 | JPY | 6,007 | 6,027 | 5,973 | 6,002 | 6,002 | +51 (+0.86%) | 370,600 |
8 Nov 2023 | JPY | 5,952 | 5,983 | 5,910 | 5,951 | 5,951 | +37 (+0.63%) | 521,800 |
7 Nov 2023 | JPY | 5,985 | 5,990 | 5,907 | 5,914 | 5,914 | -90 (-1.50%) | 431,000 |
6 Nov 2023 | JPY | 6,048 | 6,048 | 5,958 | 6,004 | 6,004 | +171 (+2.93%) | 673,700 |
2 Nov 2023 | JPY | 5,710 | 5,833 | 5,690 | 5,833 | 5,833 | +136 (+2.39%) | 518,600 |
1 Nov 2023 | JPY | 5,710 | 5,735 | 5,632 | 5,697 | 5,697 | +140 (+2.52%) | 448,000 |
31 Oct 2023 | JPY | 5,510 | 5,585 | 5,490 | 5,557 | 5,557 | +36 (+0.65%) | 507,500 |
30 Oct 2023 | JPY | 5,559 | 5,576 | 5,501 | 5,521 | 5,521 | -138 (-2.44%) | 506,800 |
27 Oct 2023 | JPY | 5,646 | 5,712 | 5,626 | 5,659 | 5,659 | +67 (+1.20%) | 605,700 |
26 Oct 2023 | JPY | 5,643 | 5,709 | 5,563 | 5,592 | 5,592 | -195 (-3.37%) | 659,600 |