Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 6,653 | 6,718 | 6,570 | 6,678 | 6,678 | +43 (+0.65%) | 10,128,400 |
18 Dec 2023 | JPY | 6,660 | 6,712 | 6,530 | 6,635 | 6,635 | -125 (-1.85%) | 14,066,500 |
15 Dec 2023 | JPY | 6,785 | 6,930 | 6,747 | 6,760 | 6,760 | -225 (-3.22%) | 18,650,100 |
14 Dec 2023 | JPY | 7,232 | 7,254 | 6,985 | 6,985 | 6,985 | -387 (-5.25%) | 13,063,900 |
13 Dec 2023 | JPY | 7,307 | 7,372 | 7,296 | 7,372 | 7,372 | +97 (+1.33%) | 4,499,700 |
12 Dec 2023 | JPY | 7,275 | 7,352 | 7,240 | 7,275 | 7,275 | -88 (-1.20%) | 5,174,500 |
11 Dec 2023 | JPY | 7,240 | 7,377 | 7,216 | 7,363 | 7,363 | +124 (+1.71%) | 5,897,400 |
8 Dec 2023 | JPY | 7,250 | 7,368 | 7,209 | 7,239 | 7,239 | +11 (+0.15%) | 9,571,400 |
7 Dec 2023 | JPY | 7,130 | 7,228 | 7,068 | 7,228 | 7,228 | +29 (+0.40%) | 6,420,900 |
6 Dec 2023 | JPY | 7,151 | 7,201 | 7,072 | 7,199 | 7,199 | +49 (+0.69%) | 6,373,500 |
5 Dec 2023 | JPY | 7,190 | 7,229 | 7,118 | 7,150 | 7,150 | -52 (-0.72%) | 5,000,800 |
4 Dec 2023 | JPY | 7,350 | 7,363 | 7,191 | 7,202 | 7,202 | -134 (-1.83%) | 5,973,000 |
1 Dec 2023 | JPY | 7,275 | 7,368 | 7,256 | 7,336 | 7,336 | +78 (+1.07%) | 7,485,200 |
30 Nov 2023 | JPY | 7,300 | 7,332 | 7,218 | 7,258 | 7,258 | -6 (-0.08%) | 8,249,700 |
29 Nov 2023 | JPY | 7,414 | 7,464 | 7,264 | 7,264 | 7,264 | -196 (-2.63%) | 6,467,100 |
28 Nov 2023 | JPY | 7,437 | 7,555 | 7,407 | 7,460 | 7,460 | -34 (-0.45%) | 6,868,700 |
27 Nov 2023 | JPY | 7,365 | 7,494 | 7,293 | 7,494 | 7,494 | +154 (+2.10%) | 6,899,900 |
24 Nov 2023 | JPY | 7,385 | 7,408 | 7,326 | 7,340 | 7,340 | -57 (-0.77%) | 4,958,600 |
22 Nov 2023 | JPY | 7,329 | 7,407 | 7,312 | 7,397 | 7,397 | +18 (+0.24%) | 4,421,800 |
21 Nov 2023 | JPY | 7,466 | 7,509 | 7,342 | 7,379 | 7,379 | -87 (-1.17%) | 5,560,500 |
20 Nov 2023 | JPY | 7,418 | 7,536 | 7,409 | 7,466 | 7,466 | +23 (+0.31%) | 6,112,200 |
17 Nov 2023 | JPY | 7,270 | 7,443 | 7,203 | 7,443 | 7,443 | +102 (+1.39%) | 7,740,600 |
16 Nov 2023 | JPY | 7,201 | 7,385 | 7,184 | 7,341 | 7,341 | +189 (+2.64%) | 9,817,400 |
15 Nov 2023 | JPY | 7,250 | 7,325 | 7,114 | 7,152 | 7,152 | -4 (-0.06%) | 11,997,500 |
14 Nov 2023 | JPY | 7,195 | 7,210 | 7,103 | 7,156 | 7,156 | +88 (+1.25%) | 7,101,500 |
13 Nov 2023 | JPY | 7,059 | 7,134 | 7,022 | 7,068 | 7,068 | +37 (+0.53%) | 5,075,900 |
10 Nov 2023 | JPY | 6,925 | 7,031 | 6,917 | 7,031 | 7,031 | +106 (+1.53%) | 5,189,300 |
9 Nov 2023 | JPY | 6,850 | 6,972 | 6,742 | 6,925 | 6,925 | 0.0 (0.0%) | 12,458,600 |
8 Nov 2023 | JPY | 7,241 | 7,257 | 6,812 | 6,925 | 6,925 | -363 (-4.98%) | 15,450,400 |
7 Nov 2023 | JPY | 7,350 | 7,419 | 7,263 | 7,288 | 7,288 | -52 (-0.71%) | 5,943,900 |