Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 1,899.5 | 1,906 | 1,882 | 1,896 | 1,896 | +34.5 (+1.85%) | 2,175,100 |
8 Dec 2023 | JPY | 1,895 | 1,897.5 | 1,856 | 1,861.5 | 1,861.5 | -71.5 (-3.70%) | 3,471,600 |
7 Dec 2023 | JPY | 1,945 | 1,952 | 1,929 | 1,933 | 1,933 | -12.5 (-0.64%) | 1,936,800 |
6 Dec 2023 | JPY | 1,909.5 | 1,949 | 1,907 | 1,945.5 | 1,945.5 | +41 (+2.15%) | 2,570,700 |
5 Dec 2023 | JPY | 1,892.5 | 1,920 | 1,891 | 1,904.5 | 1,904.5 | +12 (+0.63%) | 2,429,000 |
4 Dec 2023 | JPY | 1,917 | 1,917 | 1,892 | 1,892.5 | 1,892.5 | -42.5 (-2.20%) | 2,503,500 |
1 Dec 2023 | JPY | 1,962 | 1,966.5 | 1,933.5 | 1,935 | 1,935 | -20.5 (-1.05%) | 2,611,000 |
30 Nov 2023 | JPY | 1,917 | 1,967 | 1,914 | 1,955.5 | 1,955.5 | +37 (+1.93%) | 6,801,400 |
29 Nov 2023 | JPY | 1,919 | 1,928 | 1,908 | 1,918.5 | 1,918.5 | -0.5 (-0.03%) | 2,135,800 |
28 Nov 2023 | JPY | 1,928 | 1,936.5 | 1,910.5 | 1,919 | 1,919 | +13 (+0.68%) | 2,307,000 |
27 Nov 2023 | JPY | 1,935 | 1,948.5 | 1,906 | 1,906 | 1,906 | -18.5 (-0.96%) | 2,562,900 |
24 Nov 2023 | JPY | 1,918 | 1,945 | 1,913 | 1,924.5 | 1,924.5 | +38 (+2.01%) | 2,809,800 |
22 Nov 2023 | JPY | 1,863 | 1,904.5 | 1,859 | 1,886.5 | 1,886.5 | +35.5 (+1.92%) | 3,487,300 |
21 Nov 2023 | JPY | 1,876 | 1,876.5 | 1,825 | 1,851 | 1,851 | -41.5 (-2.19%) | 4,218,900 |
20 Nov 2023 | JPY | 1,935 | 1,947.5 | 1,892.5 | 1,892.5 | 1,892.5 | -41 (-2.12%) | 2,804,000 |
17 Nov 2023 | JPY | 1,902 | 1,936.5 | 1,895 | 1,933.5 | 1,933.5 | +13 (+0.68%) | 2,739,100 |
16 Nov 2023 | JPY | 1,946.5 | 1,954.5 | 1,919 | 1,920.5 | 1,920.5 | -17 (-0.88%) | 3,986,200 |
15 Nov 2023 | JPY | 1,959.5 | 1,968.5 | 1,937.5 | 1,937.5 | 1,937.5 | -5.5 (-0.28%) | 5,278,300 |
14 Nov 2023 | JPY | 1,879.5 | 1,965.5 | 1,869.5 | 1,943 | 1,943 | +78 (+4.18%) | 8,531,800 |
13 Nov 2023 | JPY | 1,820 | 1,874 | 1,808 | 1,865 | 1,865 | +133 (+7.68%) | 9,448,900 |
10 Nov 2023 | JPY | 1,710 | 1,734 | 1,689 | 1,732 | 1,732 | +10 (+0.58%) | 3,686,200 |
9 Nov 2023 | JPY | 1,702.5 | 1,730 | 1,694 | 1,722 | 1,722 | +25 (+1.47%) | 3,662,700 |
8 Nov 2023 | JPY | 1,734 | 1,738 | 1,679 | 1,697 | 1,697 | -30.5 (-1.77%) | 4,136,500 |
7 Nov 2023 | JPY | 1,741.5 | 1,750 | 1,725.5 | 1,727.5 | 1,727.5 | -17.5 (-1.00%) | 2,485,200 |
6 Nov 2023 | JPY | 1,733.5 | 1,746.5 | 1,726 | 1,745 | 1,745 | +44 (+2.59%) | 3,377,500 |
2 Nov 2023 | JPY | 1,741 | 1,741 | 1,694.5 | 1,701 | 1,701 | -0.5 (-0.03%) | 2,913,700 |
1 Nov 2023 | JPY | 1,713.5 | 1,717 | 1,684 | 1,701.5 | 1,701.5 | +41 (+2.47%) | 4,700,900 |
31 Oct 2023 | JPY | 1,666 | 1,680 | 1,634 | 1,660.5 | 1,660.5 | +9.5 (+0.58%) | 4,638,100 |
30 Oct 2023 | JPY | 1,693 | 1,693.5 | 1,635 | 1,651 | 1,651 | -80.5 (-4.65%) | 6,788,500 |
27 Oct 2023 | JPY | 1,729 | 1,739 | 1,713.5 | 1,731.5 | 1,731.5 | +20.5 (+1.20%) | 2,336,000 |