Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 2,737.5 | 2,779 | 2,731 | 2,735 | 2,735 | -32.5 (-1.17%) | 4,532,800 |
7 Dec 2023 | JPY | 2,750.5 | 2,781 | 2,741.5 | 2,767.5 | 2,767.5 | -21.5 (-0.77%) | 2,610,800 |
6 Dec 2023 | JPY | 2,737 | 2,790.5 | 2,729.5 | 2,789 | 2,789 | +63.5 (+2.33%) | 2,368,800 |
5 Dec 2023 | JPY | 2,722 | 2,741.5 | 2,704 | 2,725.5 | 2,725.5 | +4 (+0.15%) | 1,909,200 |
4 Dec 2023 | JPY | 2,768 | 2,776.5 | 2,721 | 2,721.5 | 2,721.5 | -72.5 (-2.59%) | 2,880,400 |
1 Dec 2023 | JPY | 2,799 | 2,811 | 2,783 | 2,794 | 2,794 | +14.5 (+0.52%) | 1,970,200 |
30 Nov 2023 | JPY | 2,767 | 2,827 | 2,763.5 | 2,779.5 | 2,779.5 | +29.5 (+1.07%) | 5,608,400 |
29 Nov 2023 | JPY | 2,779.5 | 2,802.5 | 2,750 | 2,750 | 2,750 | -16 (-0.58%) | 3,313,200 |
28 Nov 2023 | JPY | 2,761.5 | 2,784.5 | 2,744.5 | 2,766 | 2,766 | -10 (-0.36%) | 1,998,400 |
27 Nov 2023 | JPY | 2,755 | 2,780 | 2,745 | 2,776 | 2,776 | +33 (+1.20%) | 2,222,800 |
24 Nov 2023 | JPY | 2,749 | 2,753 | 2,725.5 | 2,743 | 2,743 | +16 (+0.59%) | 1,759,000 |
22 Nov 2023 | JPY | 2,670.5 | 2,728.5 | 2,670.5 | 2,727 | 2,727 | +43.5 (+1.62%) | 2,001,200 |
21 Nov 2023 | JPY | 2,675 | 2,702 | 2,670.5 | 2,683.5 | 2,683.5 | +0.5 (+0.02%) | 2,050,600 |
20 Nov 2023 | JPY | 2,667 | 2,716.5 | 2,666.5 | 2,683 | 2,683 | +11 (+0.41%) | 2,976,600 |
17 Nov 2023 | JPY | 2,637.5 | 2,690 | 2,613 | 2,672 | 2,672 | +1 (+0.04%) | 3,042,000 |
16 Nov 2023 | JPY | 2,673.5 | 2,711 | 2,670 | 2,671 | 2,671 | +28 (+1.06%) | 3,782,800 |
15 Nov 2023 | JPY | 2,725 | 2,740.5 | 2,638 | 2,643 | 2,643 | -132 (-4.76%) | 6,247,800 |
14 Nov 2023 | JPY | 2,782 | 2,784.5 | 2,748 | 2,775 | 2,775 | +36 (+1.31%) | 2,295,600 |
13 Nov 2023 | JPY | 2,754.5 | 2,772 | 2,715.5 | 2,739 | 2,739 | -22.5 (-0.81%) | 2,573,800 |
10 Nov 2023 | JPY | 2,721.5 | 2,766.5 | 2,714 | 2,761.5 | 2,761.5 | +17 (+0.62%) | 2,288,400 |
9 Nov 2023 | JPY | 2,675.5 | 2,750.5 | 2,650.5 | 2,744.5 | 2,744.5 | +41 (+1.52%) | 3,653,800 |
8 Nov 2023 | JPY | 2,780.5 | 2,787 | 2,652 | 2,703.5 | 2,703.5 | -86 (-3.08%) | 6,084,000 |
7 Nov 2023 | JPY | 2,812.5 | 2,814 | 2,766.5 | 2,789.5 | 2,789.5 | -42.5 (-1.50%) | 3,971,400 |
6 Nov 2023 | JPY | 2,915 | 2,915 | 2,825 | 2,832 | 2,832 | -62 (-2.14%) | 3,292,200 |
2 Nov 2023 | JPY | 2,905.5 | 2,927 | 2,868.5 | 2,894 | 2,894 | +33.5 (+1.17%) | 3,042,800 |
1 Nov 2023 | JPY | 2,855 | 2,866 | 2,823.5 | 2,860.5 | 2,860.5 | +55.5 (+1.98%) | 2,598,400 |
31 Oct 2023 | JPY | 2,825 | 2,837.5 | 2,728.5 | 2,805 | 2,805 | +62 (+2.26%) | 5,702,000 |
30 Oct 2023 | JPY | 2,801 | 2,830.5 | 2,706 | 2,743 | 2,743 | -89 (-3.14%) | 6,944,800 |
27 Oct 2023 | JPY | 2,784 | 2,835 | 2,767 | 2,832 | 2,832 | +53 (+1.91%) | 1,786,600 |
26 Oct 2023 | JPY | 2,799 | 2,808.5 | 2,758.5 | 2,779 | 2,779 | -20 (-0.71%) | 1,569,200 |