Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 7,820 | 7,831 | 7,594 | 7,683 | 7,683 | -144 (-1.84%) | 247,700 |
15 Dec 2023 | JPY | 7,750 | 7,878 | 7,591 | 7,827 | 7,827 | +260 (+3.44%) | 658,300 |
14 Dec 2023 | JPY | 7,826 | 8,020 | 7,492 | 7,567 | 7,567 | +320 (+4.42%) | 1,199,500 |
13 Dec 2023 | JPY | 7,240 | 7,377 | 7,173 | 7,247 | 7,247 | +76 (+1.06%) | 442,500 |
12 Dec 2023 | JPY | 7,216 | 7,272 | 7,142 | 7,171 | 7,171 | +205 (+2.94%) | 368,100 |
11 Dec 2023 | JPY | 7,083 | 7,158 | 6,941 | 6,966 | 6,966 | +12 (+0.17%) | 205,100 |
8 Dec 2023 | JPY | 6,972 | 7,034 | 6,912 | 6,954 | 6,954 | -61 (-0.87%) | 178,400 |
7 Dec 2023 | JPY | 7,120 | 7,146 | 7,001 | 7,015 | 7,015 | -188 (-2.61%) | 203,500 |
6 Dec 2023 | JPY | 7,098 | 7,232 | 7,095 | 7,203 | 7,203 | +112 (+1.58%) | 166,600 |
5 Dec 2023 | JPY | 7,180 | 7,195 | 7,060 | 7,091 | 7,091 | -166 (-2.29%) | 188,900 |
4 Dec 2023 | JPY | 7,330 | 7,344 | 7,257 | 7,257 | 7,257 | -64 (-0.87%) | 126,200 |
1 Dec 2023 | JPY | 7,350 | 7,415 | 7,280 | 7,321 | 7,321 | -78 (-1.05%) | 232,800 |
30 Nov 2023 | JPY | 7,260 | 7,440 | 7,257 | 7,399 | 7,399 | +175 (+2.42%) | 315,800 |
29 Nov 2023 | JPY | 7,150 | 7,251 | 7,128 | 7,224 | 7,224 | +52 (+0.73%) | 148,700 |
28 Nov 2023 | JPY | 7,160 | 7,209 | 7,094 | 7,172 | 7,172 | -28 (-0.39%) | 159,000 |
27 Nov 2023 | JPY | 7,296 | 7,316 | 7,186 | 7,200 | 7,200 | -63 (-0.87%) | 162,000 |
24 Nov 2023 | JPY | 7,259 | 7,318 | 7,230 | 7,263 | 7,263 | +62 (+0.86%) | 174,500 |
22 Nov 2023 | JPY | 7,131 | 7,220 | 7,110 | 7,201 | 7,201 | -14 (-0.19%) | 150,100 |
21 Nov 2023 | JPY | 7,250 | 7,272 | 7,152 | 7,215 | 7,215 | +70 (+0.98%) | 194,200 |
20 Nov 2023 | JPY | 7,248 | 7,272 | 7,101 | 7,145 | 7,145 | -102 (-1.41%) | 203,900 |
17 Nov 2023 | JPY | 7,180 | 7,265 | 7,131 | 7,247 | 7,247 | +21 (+0.29%) | 230,300 |
16 Nov 2023 | JPY | 7,087 | 7,265 | 7,051 | 7,226 | 7,226 | +112 (+1.57%) | 403,600 |
15 Nov 2023 | JPY | 7,004 | 7,148 | 6,986 | 7,114 | 7,114 | +210 (+3.04%) | 360,700 |
14 Nov 2023 | JPY | 6,836 | 6,940 | 6,810 | 6,904 | 6,904 | +101 (+1.48%) | 132,400 |
13 Nov 2023 | JPY | 6,930 | 6,940 | 6,786 | 6,803 | 6,803 | -50 (-0.73%) | 182,500 |
10 Nov 2023 | JPY | 6,818 | 6,882 | 6,801 | 6,853 | 6,853 | -11 (-0.16%) | 178,300 |
9 Nov 2023 | JPY | 6,796 | 6,885 | 6,774 | 6,864 | 6,864 | +113 (+1.67%) | 186,400 |
8 Nov 2023 | JPY | 6,830 | 6,865 | 6,731 | 6,751 | 6,751 | -12 (-0.18%) | 213,600 |
7 Nov 2023 | JPY | 6,853 | 6,875 | 6,734 | 6,763 | 6,763 | -131 (-1.90%) | 259,200 |
6 Nov 2023 | JPY | 6,868 | 6,931 | 6,751 | 6,894 | 6,894 | +326 (+4.96%) | 388,700 |