Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 2,245 | 2,263.5 | 2,236.5 | 2,260 | 2,260 | +1 (+0.04%) | 931,100 |
12 Dec 2023 | JPY | 2,271.5 | 2,285 | 2,252.5 | 2,259 | 2,259 | +7 (+0.31%) | 617,900 |
11 Dec 2023 | JPY | 2,255.5 | 2,264.5 | 2,241 | 2,252 | 2,252 | +29.5 (+1.33%) | 1,254,400 |
8 Dec 2023 | JPY | 2,220 | 2,239 | 2,198.5 | 2,222.5 | 2,222.5 | -21.5 (-0.96%) | 1,327,100 |
7 Dec 2023 | JPY | 2,272 | 2,284 | 2,232.5 | 2,244 | 2,244 | -28.5 (-1.25%) | 931,900 |
6 Dec 2023 | JPY | 2,257.5 | 2,283.5 | 2,242.5 | 2,272.5 | 2,272.5 | +32.5 (+1.45%) | 1,251,700 |
5 Dec 2023 | JPY | 2,228 | 2,255 | 2,222.5 | 2,240 | 2,240 | +30 (+1.36%) | 981,200 |
4 Dec 2023 | JPY | 2,200 | 2,212 | 2,163.5 | 2,210 | 2,210 | -11.5 (-0.52%) | 1,170,000 |
1 Dec 2023 | JPY | 2,236.5 | 2,237.5 | 2,215 | 2,221.5 | 2,221.5 | -15 (-0.67%) | 928,700 |
30 Nov 2023 | JPY | 2,215.5 | 2,238 | 2,205.5 | 2,236.5 | 2,236.5 | +20 (+0.90%) | 2,777,300 |
29 Nov 2023 | JPY | 2,218 | 2,238.5 | 2,207.5 | 2,216.5 | 2,216.5 | -42 (-1.86%) | 1,181,800 |
28 Nov 2023 | JPY | 2,255.5 | 2,264 | 2,227.5 | 2,258.5 | 2,258.5 | -18 (-0.79%) | 1,009,100 |
27 Nov 2023 | JPY | 2,295.5 | 2,295.5 | 2,266 | 2,276.5 | 2,276.5 | -18.5 (-0.81%) | 590,600 |
24 Nov 2023 | JPY | 2,306.5 | 2,312.5 | 2,284 | 2,295 | 2,295 | +19.5 (+0.86%) | 543,700 |
22 Nov 2023 | JPY | 2,236 | 2,277.5 | 2,223.5 | 2,275.5 | 2,275.5 | +20.5 (+0.91%) | 817,900 |
21 Nov 2023 | JPY | 2,290 | 2,296 | 2,234 | 2,255 | 2,255 | -48.5 (-2.11%) | 996,800 |
20 Nov 2023 | JPY | 2,355 | 2,364.5 | 2,303.5 | 2,303.5 | 2,303.5 | -63.5 (-2.68%) | 627,800 |
17 Nov 2023 | JPY | 2,397 | 2,397.5 | 2,354.5 | 2,367 | 2,367 | -32 (-1.33%) | 789,700 |
16 Nov 2023 | JPY | 2,414 | 2,433.5 | 2,387.5 | 2,399 | 2,399 | -30 (-1.24%) | 1,291,300 |
15 Nov 2023 | JPY | 2,400 | 2,435 | 2,392 | 2,429 | 2,429 | +54.5 (+2.30%) | 1,115,500 |
14 Nov 2023 | JPY | 2,365 | 2,381 | 2,349 | 2,374.5 | 2,374.5 | +45 (+1.93%) | 947,700 |
13 Nov 2023 | JPY | 2,379 | 2,379.5 | 2,325 | 2,329.5 | 2,329.5 | -21 (-0.89%) | 738,800 |
10 Nov 2023 | JPY | 2,346 | 2,364.5 | 2,326 | 2,350.5 | 2,350.5 | +8.5 (+0.36%) | 782,400 |
9 Nov 2023 | JPY | 2,314.5 | 2,344 | 2,297.5 | 2,342 | 2,342 | +29 (+1.25%) | 838,900 |
8 Nov 2023 | JPY | 2,382.5 | 2,399 | 2,303 | 2,313 | 2,313 | -66.5 (-2.79%) | 1,213,200 |
7 Nov 2023 | JPY | 2,450 | 2,451 | 2,378 | 2,379.5 | 2,379.5 | -55 (-2.26%) | 811,800 |
6 Nov 2023 | JPY | 2,452 | 2,465 | 2,417 | 2,434.5 | 2,434.5 | +57.5 (+2.42%) | 1,493,000 |
2 Nov 2023 | JPY | 2,374 | 2,380 | 2,333.5 | 2,377 | 2,377 | +34.5 (+1.47%) | 1,447,400 |
1 Nov 2023 | JPY | 2,306 | 2,385 | 2,297 | 2,342.5 | 2,342.5 | +103 (+4.60%) | 3,167,200 |
31 Oct 2023 | JPY | 2,240.5 | 2,255 | 2,208.5 | 2,239.5 | 2,239.5 | +17 (+0.76%) | 2,094,500 |