Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 2,908 | 2,922 | 2,900 | 2,915 | 2,915 | +18 (+0.62%) | 188,000 |
12 Dec 2023 | JPY | 2,899 | 2,913 | 2,890 | 2,897 | 2,897 | +5 (+0.17%) | 177,600 |
11 Dec 2023 | JPY | 2,877 | 2,892 | 2,846 | 2,892 | 2,892 | +49 (+1.72%) | 132,800 |
8 Dec 2023 | JPY | 2,876 | 2,898 | 2,833 | 2,843 | 2,843 | -30 (-1.04%) | 212,600 |
7 Dec 2023 | JPY | 2,873 | 2,896 | 2,859 | 2,873 | 2,873 | -10 (-0.35%) | 122,000 |
6 Dec 2023 | JPY | 2,850 | 2,883 | 2,850 | 2,883 | 2,883 | +36 (+1.26%) | 139,200 |
5 Dec 2023 | JPY | 2,878 | 2,886 | 2,845 | 2,847 | 2,847 | -26 (-0.90%) | 187,400 |
4 Dec 2023 | JPY | 2,854 | 2,881 | 2,834 | 2,873 | 2,873 | +12 (+0.42%) | 144,100 |
1 Dec 2023 | JPY | 2,889 | 2,893 | 2,851 | 2,861 | 2,861 | -7 (-0.24%) | 130,900 |
30 Nov 2023 | JPY | 2,863 | 2,883 | 2,839 | 2,868 | 2,868 | +4 (+0.14%) | 252,300 |
29 Nov 2023 | JPY | 2,866 | 2,898 | 2,862 | 2,864 | 2,864 | +4 (+0.14%) | 177,800 |
28 Nov 2023 | JPY | 2,843 | 2,863 | 2,837 | 2,860 | 2,860 | +32 (+1.13%) | 133,800 |
27 Nov 2023 | JPY | 2,831 | 2,852 | 2,828 | 2,828 | 2,828 | -11 (-0.39%) | 88,800 |
24 Nov 2023 | JPY | 2,864 | 2,864 | 2,829 | 2,839 | 2,839 | -10 (-0.35%) | 131,800 |
22 Nov 2023 | JPY | 2,770 | 2,849 | 2,763 | 2,849 | 2,849 | +77 (+2.78%) | 244,100 |
21 Nov 2023 | JPY | 2,763 | 2,786 | 2,750 | 2,772 | 2,772 | +7 (+0.25%) | 173,100 |
20 Nov 2023 | JPY | 2,810 | 2,818 | 2,765 | 2,765 | 2,765 | -45 (-1.60%) | 225,600 |
17 Nov 2023 | JPY | 2,764 | 2,817 | 2,763 | 2,810 | 2,810 | +43 (+1.55%) | 230,500 |
16 Nov 2023 | JPY | 2,745 | 2,776 | 2,739 | 2,767 | 2,767 | +2 (+0.07%) | 246,000 |
15 Nov 2023 | JPY | 2,727 | 2,771 | 2,701 | 2,765 | 2,765 | +72 (+2.67%) | 233,400 |
14 Nov 2023 | JPY | 2,730 | 2,740 | 2,692 | 2,693 | 2,693 | -32 (-1.17%) | 268,800 |
13 Nov 2023 | JPY | 2,711 | 2,734 | 2,664 | 2,725 | 2,725 | +13 (+0.48%) | 897,700 |
10 Nov 2023 | JPY | 2,822 | 2,920 | 2,655 | 2,712 | 2,712 | -122 (-4.30%) | 1,185,200 |
9 Nov 2023 | JPY | 2,810 | 2,848 | 2,782 | 2,834 | 2,834 | +35 (+1.25%) | 269,800 |
8 Nov 2023 | JPY | 2,840 | 2,864 | 2,779 | 2,799 | 2,799 | -22 (-0.78%) | 471,600 |
7 Nov 2023 | JPY | 2,867 | 2,876 | 2,781 | 2,821 | 2,821 | -35 (-1.23%) | 442,700 |
6 Nov 2023 | JPY | 2,876 | 2,889 | 2,854 | 2,856 | 2,856 | +11 (+0.39%) | 346,500 |
2 Nov 2023 | JPY | 2,870 | 2,885 | 2,833 | 2,845 | 2,845 | -4 (-0.14%) | 240,700 |
1 Nov 2023 | JPY | 2,850 | 2,868 | 2,825 | 2,849 | 2,849 | +26 (+0.92%) | 204,800 |
31 Oct 2023 | JPY | 2,839 | 2,839 | 2,790 | 2,823 | 2,823 | +3 (+0.11%) | 223,000 |