Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 5,163 | 5,164 | 5,004 | 5,025 | 5,025 | -180 (-3.46%) | 7,356,400 |
7 Dec 2023 | JPY | 5,256 | 5,266 | 5,175 | 5,205 | 5,205 | -107 (-2.01%) | 3,735,800 |
6 Dec 2023 | JPY | 5,219 | 5,320 | 5,202 | 5,312 | 5,312 | +107 (+2.06%) | 3,948,900 |
5 Dec 2023 | JPY | 5,262 | 5,286 | 5,185 | 5,205 | 5,205 | -72 (-1.36%) | 5,019,700 |
4 Dec 2023 | JPY | 5,390 | 5,390 | 5,277 | 5,277 | 5,277 | -168 (-3.09%) | 4,453,700 |
1 Dec 2023 | JPY | 5,423 | 5,458 | 5,402 | 5,445 | 5,445 | +53 (+0.98%) | 3,805,100 |
30 Nov 2023 | JPY | 5,300 | 5,392 | 5,256 | 5,392 | 5,392 | +51 (+0.95%) | 9,862,800 |
29 Nov 2023 | JPY | 5,382 | 5,428 | 5,322 | 5,341 | 5,341 | -104 (-1.91%) | 4,277,600 |
28 Nov 2023 | JPY | 5,410 | 5,452 | 5,347 | 5,445 | 5,445 | +45 (+0.83%) | 4,303,200 |
27 Nov 2023 | JPY | 5,411 | 5,423 | 5,364 | 5,400 | 5,400 | -35 (-0.64%) | 4,142,000 |
24 Nov 2023 | JPY | 5,463 | 5,464 | 5,394 | 5,435 | 5,435 | +39 (+0.72%) | 3,607,600 |
22 Nov 2023 | JPY | 5,348 | 5,428 | 5,330 | 5,396 | 5,396 | +6 (+0.11%) | 4,189,800 |
21 Nov 2023 | JPY | 5,550 | 5,550 | 5,363 | 5,390 | 5,390 | -161 (-2.90%) | 6,585,900 |
20 Nov 2023 | JPY | 5,720 | 5,748 | 5,549 | 5,551 | 5,551 | -166 (-2.90%) | 4,611,500 |
17 Nov 2023 | JPY | 5,610 | 5,718 | 5,604 | 5,717 | 5,717 | +50 (+0.88%) | 2,854,800 |
16 Nov 2023 | JPY | 5,709 | 5,743 | 5,629 | 5,667 | 5,667 | -48 (-0.84%) | 3,160,500 |
15 Nov 2023 | JPY | 5,743 | 5,756 | 5,691 | 5,715 | 5,715 | +68 (+1.20%) | 3,380,400 |
14 Nov 2023 | JPY | 5,700 | 5,724 | 5,640 | 5,647 | 5,647 | +22 (+0.39%) | 2,801,800 |
13 Nov 2023 | JPY | 5,670 | 5,710 | 5,610 | 5,625 | 5,625 | +12 (+0.21%) | 2,738,700 |
10 Nov 2023 | JPY | 5,533 | 5,635 | 5,513 | 5,613 | 5,613 | +46 (+0.83%) | 3,641,700 |
9 Nov 2023 | JPY | 5,544 | 5,584 | 5,430 | 5,567 | 5,567 | +67 (+1.22%) | 4,052,800 |
8 Nov 2023 | JPY | 5,636 | 5,665 | 5,446 | 5,500 | 5,500 | -172 (-3.03%) | 7,699,800 |
7 Nov 2023 | JPY | 5,750 | 5,800 | 5,656 | 5,672 | 5,672 | -82 (-1.43%) | 4,604,600 |
6 Nov 2023 | JPY | 5,653 | 5,754 | 5,650 | 5,754 | 5,754 | +201 (+3.62%) | 7,257,200 |
2 Nov 2023 | JPY | 5,560 | 5,602 | 5,465 | 5,553 | 5,553 | +75 (+1.37%) | 4,652,200 |
1 Nov 2023 | JPY | 5,560 | 5,660 | 5,430 | 5,478 | 5,478 | +61 (+1.13%) | 6,549,400 |
31 Oct 2023 | JPY | 5,399 | 5,424 | 5,252 | 5,417 | 5,417 | +42 (+0.78%) | 7,725,000 |
30 Oct 2023 | JPY | 5,400 | 5,420 | 5,321 | 5,375 | 5,375 | -106 (-1.93%) | 14,545,400 |
27 Oct 2023 | JPY | 5,375 | 5,487 | 5,340 | 5,481 | 5,481 | +153 (+2.87%) | 3,551,300 |
26 Oct 2023 | JPY | 5,360 | 5,427 | 5,303 | 5,328 | 5,328 | -100 (-1.84%) | 3,324,400 |