Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 8,125 | 8,177.5 | 8,065 | 8,090 | 8,090 | -2.5 (-0.03%) | 178,200 |
12 Dec 2023 | JPY | 8,157.5 | 8,185 | 8,052.5 | 8,092.5 | 8,092.5 | -40 (-0.49%) | 257,600 |
11 Dec 2023 | JPY | 8,037.5 | 8,142.5 | 8,037.5 | 8,132.5 | 8,132.5 | +127.5 (+1.59%) | 355,200 |
8 Dec 2023 | JPY | 8,247.5 | 8,320 | 7,945 | 8,005 | 8,005 | -245 (-2.97%) | 565,200 |
7 Dec 2023 | JPY | 8,080 | 8,320 | 8,080 | 8,250 | 8,250 | -132.5 (-1.58%) | 308,200 |
6 Dec 2023 | JPY | 8,250 | 8,400 | 8,250 | 8,382.5 | 8,382.5 | +122.5 (+1.48%) | 219,600 |
5 Dec 2023 | JPY | 8,390 | 8,390 | 8,235 | 8,260 | 8,260 | -165 (-1.96%) | 227,800 |
4 Dec 2023 | JPY | 8,432.5 | 8,500 | 8,357.5 | 8,425 | 8,425 | +45 (+0.54%) | 302,000 |
1 Dec 2023 | JPY | 8,370 | 8,475 | 8,337.5 | 8,380 | 8,380 | +102.5 (+1.24%) | 326,800 |
30 Nov 2023 | JPY | 8,332.5 | 8,332.5 | 8,087.5 | 8,277.5 | 8,277.5 | -180 (-2.13%) | 688,800 |
29 Nov 2023 | JPY | 8,730 | 8,790 | 8,427.5 | 8,457.5 | 8,457.5 | -110 (-1.28%) | 765,800 |
28 Nov 2023 | JPY | 8,377.5 | 8,590 | 8,375 | 8,567.5 | 8,567.5 | +240 (+2.88%) | 727,400 |
27 Nov 2023 | JPY | 8,060 | 8,355 | 8,060 | 8,327.5 | 8,327.5 | +375 (+4.72%) | 740,200 |
24 Nov 2023 | JPY | 7,945 | 7,987.5 | 7,867.5 | 7,952.5 | 7,952.5 | -12.5 (-0.16%) | 236,800 |
22 Nov 2023 | JPY | 7,885 | 8,042.5 | 7,865 | 7,965 | 7,965 | +92.5 (+1.17%) | 458,000 |
21 Nov 2023 | JPY | 7,442.5 | 7,925 | 7,442.5 | 7,872.5 | 7,872.5 | +430 (+5.78%) | 681,400 |
20 Nov 2023 | JPY | 7,470 | 7,487.5 | 7,380 | 7,442.5 | 7,442.5 | -2.5 (-0.03%) | 246,800 |
17 Nov 2023 | JPY | 7,385 | 7,452.5 | 7,362.5 | 7,445 | 7,445 | +45 (+0.61%) | 192,000 |
16 Nov 2023 | JPY | 7,535 | 7,587.5 | 7,395 | 7,400 | 7,400 | -177.5 (-2.34%) | 274,600 |
15 Nov 2023 | JPY | 7,500 | 7,632.5 | 7,497.5 | 7,577.5 | 7,577.5 | +120 (+1.61%) | 319,200 |
14 Nov 2023 | JPY | 7,532.5 | 7,565 | 7,457.5 | 7,457.5 | 7,457.5 | -7.5 (-0.10%) | 220,800 |
13 Nov 2023 | JPY | 7,395 | 7,472.5 | 7,370 | 7,465 | 7,465 | +125 (+1.70%) | 263,600 |
10 Nov 2023 | JPY | 7,382.5 | 7,407.5 | 7,327.5 | 7,340 | 7,340 | -87.5 (-1.18%) | 264,200 |
9 Nov 2023 | JPY | 7,417.5 | 7,432.5 | 7,342.5 | 7,427.5 | 7,427.5 | +17.5 (+0.24%) | 212,400 |
8 Nov 2023 | JPY | 7,390 | 7,440 | 7,352.5 | 7,410 | 7,410 | -10 (-0.13%) | 174,400 |
7 Nov 2023 | JPY | 7,512.5 | 7,555 | 7,407.5 | 7,420 | 7,420 | -110 (-1.46%) | 184,400 |
6 Nov 2023 | JPY | 7,597.5 | 7,622.5 | 7,530 | 7,530 | 7,530 | -30 (-0.40%) | 347,200 |
2 Nov 2023 | JPY | 7,562.5 | 7,580 | 7,482.5 | 7,560 | 7,560 | -2.5 (-0.03%) | 171,800 |
1 Nov 2023 | JPY | 7,500 | 7,562.5 | 7,412.5 | 7,562.5 | 7,562.5 | +115 (+1.54%) | 292,400 |
31 Oct 2023 | JPY | 7,275 | 7,472.5 | 7,260 | 7,447.5 | 7,447.5 | +130 (+1.78%) | 246,800 |