Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 4,675 | 4,805 | 4,665 | 4,775 | 4,775 | +45 (+0.95%) | 101,500 |
15 Dec 2023 | JPY | 4,650 | 4,740 | 4,650 | 4,730 | 4,730 | +100 (+2.16%) | 176,900 |
14 Dec 2023 | JPY | 4,675 | 4,720 | 4,610 | 4,630 | 4,630 | -60 (-1.28%) | 198,700 |
13 Dec 2023 | JPY | 4,720 | 4,730 | 4,660 | 4,690 | 4,690 | -25 (-0.53%) | 143,500 |
12 Dec 2023 | JPY | 4,785 | 4,785 | 4,695 | 4,715 | 4,715 | -25 (-0.53%) | 78,900 |
11 Dec 2023 | JPY | 4,645 | 4,750 | 4,645 | 4,740 | 4,740 | +110 (+2.38%) | 120,700 |
8 Dec 2023 | JPY | 4,700 | 4,700 | 4,580 | 4,630 | 4,630 | -100 (-2.11%) | 208,900 |
7 Dec 2023 | JPY | 4,750 | 4,765 | 4,725 | 4,730 | 4,730 | -55 (-1.15%) | 81,400 |
6 Dec 2023 | JPY | 4,730 | 4,800 | 4,725 | 4,785 | 4,785 | +70 (+1.48%) | 108,400 |
5 Dec 2023 | JPY | 4,690 | 4,750 | 4,690 | 4,715 | 4,715 | +20 (+0.43%) | 121,100 |
4 Dec 2023 | JPY | 4,715 | 4,725 | 4,670 | 4,695 | 4,695 | -75 (-1.57%) | 127,100 |
1 Dec 2023 | JPY | 4,825 | 4,840 | 4,760 | 4,770 | 4,770 | +15 (+0.32%) | 130,400 |
30 Nov 2023 | JPY | 4,805 | 4,895 | 4,750 | 4,755 | 4,755 | -50 (-1.04%) | 709,200 |
29 Nov 2023 | JPY | 4,665 | 4,830 | 4,645 | 4,805 | 4,805 | +120 (+2.56%) | 474,800 |
28 Nov 2023 | JPY | 4,735 | 4,735 | 4,650 | 4,685 | 4,685 | +10 (+0.21%) | 391,400 |
27 Nov 2023 | JPY | 4,785 | 4,785 | 4,655 | 4,675 | 4,675 | -55 (-1.16%) | 117,300 |
24 Nov 2023 | JPY | 4,720 | 4,760 | 4,675 | 4,730 | 4,730 | +75 (+1.61%) | 154,700 |
22 Nov 2023 | JPY | 4,570 | 4,720 | 4,560 | 4,655 | 4,655 | +105 (+2.31%) | 273,800 |
21 Nov 2023 | JPY | 4,440 | 4,570 | 4,390 | 4,550 | 4,550 | +90 (+2.02%) | 326,600 |
20 Nov 2023 | JPY | 4,560 | 4,565 | 4,450 | 4,460 | 4,460 | -105 (-2.30%) | 129,500 |
17 Nov 2023 | JPY | 4,480 | 4,565 | 4,455 | 4,565 | 4,565 | +40 (+0.88%) | 104,900 |
16 Nov 2023 | JPY | 4,470 | 4,560 | 4,435 | 4,525 | 4,525 | +65 (+1.46%) | 165,200 |
15 Nov 2023 | JPY | 4,430 | 4,485 | 4,395 | 4,460 | 4,460 | +80 (+1.83%) | 130,300 |
14 Nov 2023 | JPY | 4,375 | 4,430 | 4,375 | 4,380 | 4,380 | +35 (+0.81%) | 99,700 |
13 Nov 2023 | JPY | 4,400 | 4,400 | 4,285 | 4,345 | 4,345 | -55 (-1.25%) | 127,400 |
10 Nov 2023 | JPY | 4,245 | 4,405 | 4,235 | 4,400 | 4,400 | +110 (+2.56%) | 217,100 |
9 Nov 2023 | JPY | 4,150 | 4,305 | 4,145 | 4,290 | 4,290 | +145 (+3.50%) | 169,800 |
8 Nov 2023 | JPY | 4,280 | 4,360 | 4,130 | 4,145 | 4,145 | -415 (-9.10%) | 540,700 |
7 Nov 2023 | JPY | 4,565 | 4,600 | 4,530 | 4,560 | 4,560 | +25 (+0.55%) | 170,500 |
6 Nov 2023 | JPY | 4,510 | 4,550 | 4,485 | 4,535 | 4,535 | +95 (+2.14%) | 174,900 |