Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 4,729 | 4,756 | 4,648 | 4,677 | 4,677 | -51 (-1.08%) | 123,600 |
14 Dec 2023 | JPY | 4,704 | 4,744 | 4,680 | 4,728 | 4,728 | +22 (+0.47%) | 118,200 |
13 Dec 2023 | JPY | 4,732 | 4,758 | 4,687 | 4,706 | 4,706 | -48 (-1.01%) | 73,500 |
12 Dec 2023 | JPY | 4,760 | 4,807 | 4,729 | 4,754 | 4,754 | -13 (-0.27%) | 114,000 |
11 Dec 2023 | JPY | 4,668 | 4,772 | 4,640 | 4,767 | 4,767 | +84 (+1.79%) | 100,700 |
8 Dec 2023 | JPY | 4,777 | 4,799 | 4,665 | 4,683 | 4,683 | -164 (-3.38%) | 191,500 |
7 Dec 2023 | JPY | 4,881 | 4,893 | 4,827 | 4,847 | 4,847 | -63 (-1.28%) | 82,200 |
6 Dec 2023 | JPY | 4,809 | 4,920 | 4,798 | 4,910 | 4,910 | +128 (+2.68%) | 82,000 |
5 Dec 2023 | JPY | 4,818 | 4,873 | 4,779 | 4,782 | 4,782 | -79 (-1.63%) | 112,000 |
4 Dec 2023 | JPY | 4,783 | 4,861 | 4,774 | 4,861 | 4,861 | +13 (+0.27%) | 86,400 |
1 Dec 2023 | JPY | 4,820 | 4,903 | 4,816 | 4,848 | 4,848 | +93 (+1.96%) | 140,100 |
30 Nov 2023 | JPY | 4,750 | 4,785 | 4,703 | 4,755 | 4,755 | -30 (-0.63%) | 97,700 |
29 Nov 2023 | JPY | 4,805 | 4,823 | 4,773 | 4,785 | 4,785 | -20 (-0.42%) | 49,800 |
28 Nov 2023 | JPY | 4,786 | 4,812 | 4,758 | 4,805 | 4,805 | +19 (+0.40%) | 45,900 |
27 Nov 2023 | JPY | 4,784 | 4,802 | 4,756 | 4,786 | 4,786 | +4 (+0.08%) | 47,600 |
24 Nov 2023 | JPY | 4,815 | 4,840 | 4,745 | 4,782 | 4,782 | -24 (-0.50%) | 58,000 |
22 Nov 2023 | JPY | 4,777 | 4,814 | 4,736 | 4,806 | 4,806 | -7 (-0.15%) | 54,000 |
21 Nov 2023 | JPY | 4,733 | 4,844 | 4,733 | 4,813 | 4,813 | +36 (+0.75%) | 68,400 |
20 Nov 2023 | JPY | 4,798 | 4,844 | 4,741 | 4,777 | 4,777 | -21 (-0.44%) | 61,000 |
17 Nov 2023 | JPY | 4,714 | 4,798 | 4,714 | 4,798 | 4,798 | +84 (+1.78%) | 46,100 |
16 Nov 2023 | JPY | 4,731 | 4,754 | 4,685 | 4,714 | 4,714 | -44 (-0.92%) | 93,100 |
15 Nov 2023 | JPY | 4,826 | 4,854 | 4,725 | 4,758 | 4,758 | -38 (-0.79%) | 89,100 |
14 Nov 2023 | JPY | 4,839 | 4,848 | 4,796 | 4,796 | 4,796 | -43 (-0.89%) | 67,700 |
13 Nov 2023 | JPY | 4,849 | 4,864 | 4,810 | 4,839 | 4,839 | -34 (-0.70%) | 52,600 |
10 Nov 2023 | JPY | 4,866 | 4,891 | 4,836 | 4,873 | 4,873 | +13 (+0.27%) | 64,200 |
9 Nov 2023 | JPY | 4,910 | 4,910 | 4,806 | 4,860 | 4,860 | -14 (-0.29%) | 83,800 |
8 Nov 2023 | JPY | 4,912 | 4,913 | 4,838 | 4,874 | 4,874 | -38 (-0.77%) | 96,800 |
7 Nov 2023 | JPY | 4,960 | 5,016 | 4,907 | 4,912 | 4,912 | -109 (-2.17%) | 124,000 |
6 Nov 2023 | JPY | 5,066 | 5,100 | 5,016 | 5,021 | 5,021 | -6 (-0.12%) | 102,400 |
2 Nov 2023 | JPY | 5,012 | 5,065 | 4,934 | 5,027 | 5,027 | -69 (-1.35%) | 211,000 |