Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | JPY | 4,130 | 4,155 | 4,030 | 4,035 | 4,035 | -100 (-2.42%) | 160,700 |
13 Dec 2023 | JPY | 4,050 | 4,145 | 4,050 | 4,135 | 4,135 | +95 (+2.35%) | 122,900 |
12 Dec 2023 | JPY | 4,060 | 4,090 | 4,015 | 4,040 | 4,040 | -35 (-0.86%) | 110,800 |
11 Dec 2023 | JPY | 4,105 | 4,145 | 4,045 | 4,075 | 4,075 | +25 (+0.62%) | 209,500 |
8 Dec 2023 | JPY | 4,020 | 4,095 | 4,005 | 4,050 | 4,050 | +25 (+0.62%) | 177,900 |
7 Dec 2023 | JPY | 3,935 | 4,035 | 3,935 | 4,025 | 4,025 | +35 (+0.88%) | 132,700 |
6 Dec 2023 | JPY | 3,925 | 3,995 | 3,925 | 3,990 | 3,990 | +50 (+1.27%) | 118,500 |
5 Dec 2023 | JPY | 3,930 | 3,990 | 3,930 | 3,940 | 3,940 | -25 (-0.63%) | 128,600 |
4 Dec 2023 | JPY | 3,955 | 3,990 | 3,910 | 3,965 | 3,965 | +5 (+0.13%) | 120,400 |
1 Dec 2023 | JPY | 3,975 | 3,990 | 3,945 | 3,960 | 3,960 | +20 (+0.51%) | 126,500 |
30 Nov 2023 | JPY | 3,900 | 3,960 | 3,900 | 3,940 | 3,940 | +30 (+0.77%) | 120,900 |
29 Nov 2023 | JPY | 4,005 | 4,040 | 3,905 | 3,910 | 3,910 | -110 (-2.74%) | 119,500 |
28 Nov 2023 | JPY | 3,980 | 4,085 | 3,980 | 4,020 | 4,020 | +5 (+0.12%) | 130,400 |
27 Nov 2023 | JPY | 3,995 | 4,040 | 3,975 | 4,015 | 4,015 | +50 (+1.26%) | 112,300 |
24 Nov 2023 | JPY | 3,935 | 3,975 | 3,930 | 3,965 | 3,965 | +20 (+0.51%) | 83,000 |
22 Nov 2023 | JPY | 3,875 | 3,975 | 3,875 | 3,945 | 3,945 | +30 (+0.77%) | 107,100 |
21 Nov 2023 | JPY | 3,860 | 3,930 | 3,860 | 3,915 | 3,915 | +25 (+0.64%) | 112,000 |
20 Nov 2023 | JPY | 3,870 | 3,965 | 3,865 | 3,890 | 3,890 | +20 (+0.52%) | 145,200 |
17 Nov 2023 | JPY | 3,750 | 3,885 | 3,745 | 3,870 | 3,870 | +85 (+2.25%) | 105,700 |
16 Nov 2023 | JPY | 3,810 | 3,880 | 3,785 | 3,785 | 3,785 | -45 (-1.17%) | 118,700 |
15 Nov 2023 | JPY | 3,810 | 3,860 | 3,770 | 3,830 | 3,830 | +20 (+0.52%) | 133,000 |
14 Nov 2023 | JPY | 3,875 | 3,875 | 3,770 | 3,810 | 3,810 | 0.0 (0.0%) | 75,100 |
13 Nov 2023 | JPY | 3,800 | 3,845 | 3,770 | 3,810 | 3,810 | -30 (-0.78%) | 106,000 |
10 Nov 2023 | JPY | 3,735 | 3,845 | 3,695 | 3,840 | 3,840 | +135 (+3.64%) | 123,600 |
9 Nov 2023 | JPY | 3,640 | 3,735 | 3,600 | 3,705 | 3,705 | +35 (+0.95%) | 108,200 |
8 Nov 2023 | JPY | 3,860 | 3,860 | 3,630 | 3,670 | 3,670 | -190 (-4.92%) | 197,100 |
7 Nov 2023 | JPY | 3,880 | 3,930 | 3,855 | 3,860 | 3,860 | -45 (-1.15%) | 83,700 |
6 Nov 2023 | JPY | 3,970 | 3,995 | 3,900 | 3,905 | 3,905 | -60 (-1.51%) | 111,700 |
2 Nov 2023 | JPY | 4,040 | 4,095 | 3,925 | 3,965 | 3,965 | -60 (-1.49%) | 100,800 |
1 Nov 2023 | JPY | 3,955 | 4,040 | 3,935 | 4,025 | 4,025 | +110 (+2.81%) | 143,400 |