Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 2,866 | 2,881 | 2,825.5 | 2,871 | 2,871 | +1 (+0.03%) | 184,200 |
14 Dec 2023 | JPY | 2,822 | 2,919.5 | 2,822 | 2,870 | 2,870 | +75.5 (+2.70%) | 382,300 |
13 Dec 2023 | JPY | 2,783 | 2,808.5 | 2,783 | 2,794.5 | 2,794.5 | +11.5 (+0.41%) | 148,500 |
12 Dec 2023 | JPY | 2,778 | 2,794 | 2,766.5 | 2,783 | 2,783 | +20 (+0.72%) | 163,700 |
11 Dec 2023 | JPY | 2,746.5 | 2,772.5 | 2,746.5 | 2,763 | 2,763 | -16.5 (-0.59%) | 146,100 |
8 Dec 2023 | JPY | 2,777.5 | 2,835 | 2,772.5 | 2,779.5 | 2,779.5 | -38.5 (-1.37%) | 234,000 |
7 Dec 2023 | JPY | 2,818.5 | 2,840.5 | 2,805 | 2,818 | 2,818 | -0.5 (-0.02%) | 195,000 |
6 Dec 2023 | JPY | 2,786.5 | 2,825 | 2,786.5 | 2,818.5 | 2,818.5 | +32 (+1.15%) | 146,900 |
5 Dec 2023 | JPY | 2,790 | 2,806 | 2,779 | 2,786.5 | 2,786.5 | +14 (+0.50%) | 110,100 |
4 Dec 2023 | JPY | 2,771.5 | 2,818 | 2,754 | 2,772.5 | 2,772.5 | -19.5 (-0.70%) | 144,900 |
1 Dec 2023 | JPY | 2,800 | 2,826.5 | 2,791 | 2,792 | 2,792 | +1 (+0.04%) | 125,100 |
30 Nov 2023 | JPY | 2,796 | 2,814.5 | 2,779.5 | 2,791 | 2,791 | -1.5 (-0.05%) | 135,700 |
29 Nov 2023 | JPY | 2,797.5 | 2,820 | 2,786 | 2,792.5 | 2,792.5 | -7.5 (-0.27%) | 118,900 |
28 Nov 2023 | JPY | 2,742.5 | 2,809 | 2,732.5 | 2,800 | 2,800 | +73 (+2.68%) | 199,200 |
27 Nov 2023 | JPY | 2,785 | 2,785 | 2,700 | 2,727 | 2,727 | -31.5 (-1.14%) | 121,100 |
24 Nov 2023 | JPY | 2,820 | 2,828 | 2,754.5 | 2,758.5 | 2,758.5 | -28.5 (-1.02%) | 142,000 |
22 Nov 2023 | JPY | 2,787 | 2,810 | 2,783 | 2,787 | 2,787 | 0.0 (0.0%) | 106,700 |
21 Nov 2023 | JPY | 2,798 | 2,806.5 | 2,764 | 2,787 | 2,787 | -32.5 (-1.15%) | 222,000 |
20 Nov 2023 | JPY | 2,817 | 2,835 | 2,792.5 | 2,819.5 | 2,819.5 | +0.5 (+0.02%) | 159,200 |
17 Nov 2023 | JPY | 2,758 | 2,828 | 2,756 | 2,819 | 2,819 | +60.5 (+2.19%) | 256,000 |
16 Nov 2023 | JPY | 2,806 | 2,809.5 | 2,758.5 | 2,758.5 | 2,758.5 | -47.5 (-1.69%) | 133,100 |
15 Nov 2023 | JPY | 2,790.5 | 2,817 | 2,789 | 2,806 | 2,806 | +28.5 (+1.03%) | 158,400 |
14 Nov 2023 | JPY | 2,837 | 2,849.5 | 2,775 | 2,777.5 | 2,777.5 | -78 (-2.73%) | 166,600 |
13 Nov 2023 | JPY | 2,876 | 2,893 | 2,839.5 | 2,855.5 | 2,855.5 | +36 (+1.28%) | 214,300 |
10 Nov 2023 | JPY | 2,826.5 | 2,834 | 2,774 | 2,819.5 | 2,819.5 | -28.5 (-1.00%) | 180,300 |
9 Nov 2023 | JPY | 2,931 | 2,972 | 2,840 | 2,848 | 2,848 | -90.5 (-3.08%) | 360,700 |
8 Nov 2023 | JPY | 2,811.5 | 2,946.5 | 2,805.5 | 2,938.5 | 2,938.5 | +152.5 (+5.47%) | 410,200 |
7 Nov 2023 | JPY | 2,818 | 2,826.5 | 2,781 | 2,786 | 2,786 | -77.5 (-2.71%) | 253,300 |
6 Nov 2023 | JPY | 2,922 | 2,926 | 2,838.5 | 2,863.5 | 2,863.5 | -33 (-1.14%) | 306,300 |
2 Nov 2023 | JPY | 2,917 | 2,917 | 2,845.5 | 2,896.5 | 2,896.5 | -35.5 (-1.21%) | 223,400 |