Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 461 | 464.9 | 458 | 463.4 | 463.4 | +8.7 (+1.91%) | 8,963,900 |
8 Dec 2023 | JPY | 455.2 | 458.2 | 450.1 | 454.7 | 454.7 | -16.5 (-3.50%) | 14,155,100 |
7 Dec 2023 | JPY | 480 | 482.4 | 468.2 | 471.2 | 471.2 | -10.3 (-2.14%) | 10,055,600 |
6 Dec 2023 | JPY | 472 | 482.9 | 470 | 481.5 | 481.5 | +10.1 (+2.14%) | 10,120,300 |
5 Dec 2023 | JPY | 469.1 | 472 | 465.6 | 471.4 | 471.4 | +4.6 (+0.99%) | 8,427,100 |
4 Dec 2023 | JPY | 476 | 476 | 464.7 | 466.8 | 466.8 | -17.2 (-3.55%) | 11,860,500 |
1 Dec 2023 | JPY | 489 | 489.8 | 481.3 | 484 | 484 | +2.6 (+0.54%) | 8,266,900 |
30 Nov 2023 | JPY | 477.6 | 486.7 | 475.7 | 481.4 | 481.4 | -0.6 (-0.12%) | 12,743,700 |
29 Nov 2023 | JPY | 487 | 489.1 | 481.6 | 482 | 482 | -6.3 (-1.29%) | 10,538,600 |
28 Nov 2023 | JPY | 493.2 | 496.8 | 485 | 488.3 | 488.3 | -3.5 (-0.71%) | 10,683,800 |
27 Nov 2023 | JPY | 500 | 500 | 491.1 | 491.8 | 491.8 | -4.6 (-0.93%) | 9,446,200 |
24 Nov 2023 | JPY | 501.9 | 502.8 | 494.1 | 496.4 | 496.4 | +6.1 (+1.24%) | 11,368,500 |
22 Nov 2023 | JPY | 482.8 | 492.4 | 481.3 | 490.3 | 490.3 | +8.1 (+1.68%) | 10,774,100 |
21 Nov 2023 | JPY | 493.5 | 494 | 480.2 | 482.2 | 482.2 | -12.6 (-2.55%) | 15,842,700 |
20 Nov 2023 | JPY | 503.9 | 507.5 | 492.3 | 494.8 | 494.8 | -7.6 (-1.51%) | 13,033,900 |
17 Nov 2023 | JPY | 495 | 502.4 | 493.1 | 502.4 | 502.4 | -0.3 (-0.06%) | 11,793,300 |
16 Nov 2023 | JPY | 500 | 510.7 | 498.2 | 502.7 | 502.7 | +5.5 (+1.11%) | 13,264,500 |
15 Nov 2023 | JPY | 498 | 503.5 | 495.4 | 497.2 | 497.2 | +4 (+0.81%) | 11,763,400 |
14 Nov 2023 | JPY | 498.5 | 499.7 | 492.7 | 493.2 | 493.2 | -0.9 (-0.18%) | 10,011,000 |
13 Nov 2023 | JPY | 503 | 504.5 | 490.6 | 494.1 | 494.1 | -5.1 (-1.02%) | 8,610,000 |
10 Nov 2023 | JPY | 493.6 | 499.4 | 490.1 | 499.2 | 499.2 | -5.5 (-1.09%) | 11,702,100 |
9 Nov 2023 | JPY | 491.6 | 504.8 | 490.9 | 504.7 | 504.7 | +14 (+2.85%) | 14,210,000 |
8 Nov 2023 | JPY | 499.5 | 507.2 | 488.4 | 490.7 | 490.7 | -3.8 (-0.77%) | 18,050,600 |
7 Nov 2023 | JPY | 499.9 | 502.9 | 491.9 | 494.5 | 494.5 | -3.5 (-0.70%) | 13,141,100 |
6 Nov 2023 | JPY | 493.8 | 500.9 | 489.1 | 498 | 498 | +12.2 (+2.51%) | 16,210,800 |
2 Nov 2023 | JPY | 505 | 506 | 484.4 | 485.8 | 485.8 | -12.8 (-2.57%) | 19,811,900 |
1 Nov 2023 | JPY | 498.6 | 501 | 488.6 | 498.6 | 498.6 | +16 (+3.32%) | 17,266,400 |
31 Oct 2023 | JPY | 485 | 489.1 | 476.7 | 482.6 | 482.6 | -2.4 (-0.49%) | 20,328,500 |
30 Oct 2023 | JPY | 498 | 515.6 | 478.7 | 485 | 485 | -22.6 (-4.45%) | 43,370,100 |
27 Oct 2023 | JPY | 504.4 | 512.1 | 496.6 | 507.6 | 507.6 | +3.6 (+0.71%) | 11,139,300 |