Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 4,250 | 4,272 | 4,165 | 4,202 | 4,202 | -53 (-1.25%) | 306,100 |
7 Dec 2023 | JPY | 4,227 | 4,282 | 4,227 | 4,255 | 4,255 | -16 (-0.37%) | 302,900 |
6 Dec 2023 | JPY | 4,246 | 4,279 | 4,243 | 4,271 | 4,271 | +70 (+1.67%) | 220,900 |
5 Dec 2023 | JPY | 4,271 | 4,294 | 4,193 | 4,201 | 4,201 | -105 (-2.44%) | 396,000 |
4 Dec 2023 | JPY | 4,258 | 4,324 | 4,222 | 4,306 | 4,306 | +26 (+0.61%) | 211,800 |
1 Dec 2023 | JPY | 4,301 | 4,326 | 4,274 | 4,280 | 4,280 | +7 (+0.16%) | 321,300 |
30 Nov 2023 | JPY | 4,172 | 4,287 | 4,154 | 4,273 | 4,273 | +73 (+1.74%) | 561,700 |
29 Nov 2023 | JPY | 4,154 | 4,213 | 4,134 | 4,200 | 4,200 | +58 (+1.40%) | 345,800 |
28 Nov 2023 | JPY | 4,150 | 4,178 | 4,125 | 4,142 | 4,142 | +32 (+0.78%) | 250,400 |
27 Nov 2023 | JPY | 4,147 | 4,183 | 4,083 | 4,110 | 4,110 | -22 (-0.53%) | 138,200 |
24 Nov 2023 | JPY | 4,150 | 4,163 | 4,114 | 4,132 | 4,132 | -3 (-0.07%) | 172,500 |
22 Nov 2023 | JPY | 4,115 | 4,158 | 4,103 | 4,135 | 4,135 | +29 (+0.71%) | 182,300 |
21 Nov 2023 | JPY | 4,102 | 4,116 | 4,048 | 4,106 | 4,106 | +3 (+0.07%) | 224,500 |
20 Nov 2023 | JPY | 4,113 | 4,151 | 4,090 | 4,103 | 4,103 | -65 (-1.56%) | 243,300 |
17 Nov 2023 | JPY | 4,111 | 4,189 | 4,110 | 4,168 | 4,168 | +99 (+2.43%) | 461,400 |
16 Nov 2023 | JPY | 4,004 | 4,092 | 3,976 | 4,069 | 4,069 | +37 (+0.92%) | 243,500 |
15 Nov 2023 | JPY | 4,069 | 4,082 | 4,012 | 4,032 | 4,032 | -41 (-1.01%) | 258,900 |
14 Nov 2023 | JPY | 4,054 | 4,110 | 4,054 | 4,073 | 4,073 | +64 (+1.60%) | 297,400 |
13 Nov 2023 | JPY | 4,005 | 4,015 | 3,960 | 4,009 | 4,009 | -28 (-0.69%) | 199,200 |
10 Nov 2023 | JPY | 3,972 | 4,037 | 3,966 | 4,037 | 4,037 | +47 (+1.18%) | 234,700 |
9 Nov 2023 | JPY | 4,045 | 4,060 | 3,943 | 3,990 | 3,990 | -54 (-1.34%) | 398,000 |
8 Nov 2023 | JPY | 4,048 | 4,048 | 3,968 | 4,044 | 4,044 | -15 (-0.37%) | 615,900 |
7 Nov 2023 | JPY | 4,095 | 4,125 | 4,048 | 4,059 | 4,059 | -79 (-1.91%) | 363,400 |
6 Nov 2023 | JPY | 4,032 | 4,148 | 4,025 | 4,138 | 4,138 | +143 (+3.58%) | 681,700 |
2 Nov 2023 | JPY | 4,050 | 4,161 | 3,984 | 3,995 | 3,995 | +263 (+7.05%) | 1,411,500 |
1 Nov 2023 | JPY | 3,800 | 3,811 | 3,715 | 3,732 | 3,732 | -18 (-0.48%) | 529,200 |
31 Oct 2023 | JPY | 3,655 | 3,758 | 3,645 | 3,750 | 3,750 | +95 (+2.60%) | 373,200 |
30 Oct 2023 | JPY | 3,617 | 3,670 | 3,585 | 3,655 | 3,655 | +22 (+0.61%) | 1,088,600 |
27 Oct 2023 | JPY | 3,580 | 3,636 | 3,576 | 3,633 | 3,633 | +58 (+1.62%) | 260,900 |
26 Oct 2023 | JPY | 3,557 | 3,582 | 3,543 | 3,575 | 3,575 | +2 (+0.06%) | 289,100 |