Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,786 | 2,826 | 2,765 | 2,825.5 | 2,825.5 | -10.5 (-0.37%) | 1,968,300 |
15 Dec 2023 | JPY | 2,852 | 2,856 | 2,828 | 2,836 | 2,836 | -40.5 (-1.41%) | 2,619,400 |
14 Dec 2023 | JPY | 2,850 | 2,885 | 2,827 | 2,876.5 | 2,876.5 | -17.5 (-0.60%) | 2,316,900 |
13 Dec 2023 | JPY | 2,903 | 2,909.5 | 2,878 | 2,894 | 2,894 | -13 (-0.45%) | 1,434,000 |
12 Dec 2023 | JPY | 2,918.5 | 2,953 | 2,896 | 2,907 | 2,907 | -11 (-0.38%) | 1,513,800 |
11 Dec 2023 | JPY | 2,909 | 2,932.5 | 2,891.5 | 2,918 | 2,918 | +28 (+0.97%) | 1,729,000 |
8 Dec 2023 | JPY | 2,904.5 | 2,912.5 | 2,870.5 | 2,890 | 2,890 | -12 (-0.41%) | 2,228,900 |
7 Dec 2023 | JPY | 2,925 | 2,954 | 2,891 | 2,902 | 2,902 | -55 (-1.86%) | 2,585,100 |
6 Dec 2023 | JPY | 2,913 | 2,958.5 | 2,899.5 | 2,957 | 2,957 | +39 (+1.34%) | 1,964,600 |
5 Dec 2023 | JPY | 2,945.5 | 2,965 | 2,906.5 | 2,918 | 2,918 | -61.5 (-2.06%) | 1,871,000 |
4 Dec 2023 | JPY | 2,975.5 | 2,993 | 2,949 | 2,979.5 | 2,979.5 | -25.5 (-0.85%) | 1,364,400 |
1 Dec 2023 | JPY | 3,008 | 3,032 | 2,998 | 3,005 | 3,005 | -14 (-0.46%) | 1,270,700 |
30 Nov 2023 | JPY | 2,977.5 | 3,023 | 2,937.5 | 3,019 | 3,019 | +41.5 (+1.39%) | 3,511,200 |
29 Nov 2023 | JPY | 2,967.5 | 2,989 | 2,937 | 2,977.5 | 2,977.5 | -16.5 (-0.55%) | 1,503,000 |
28 Nov 2023 | JPY | 3,016 | 3,033 | 2,994 | 2,994 | 2,994 | -44 (-1.45%) | 1,373,100 |
27 Nov 2023 | JPY | 3,042 | 3,060 | 3,017 | 3,038 | 3,038 | -4 (-0.13%) | 870,400 |
24 Nov 2023 | JPY | 3,100 | 3,105 | 3,026 | 3,042 | 3,042 | -36 (-1.17%) | 2,059,000 |
22 Nov 2023 | JPY | 3,050 | 3,096 | 3,043 | 3,078 | 3,078 | +11 (+0.36%) | 1,177,300 |
21 Nov 2023 | JPY | 3,070 | 3,083 | 3,042 | 3,067 | 3,067 | -11 (-0.36%) | 1,569,200 |
20 Nov 2023 | JPY | 3,085 | 3,114 | 3,060 | 3,078 | 3,078 | -29 (-0.93%) | 1,364,000 |
17 Nov 2023 | JPY | 3,088 | 3,118 | 3,075 | 3,107 | 3,107 | +27 (+0.88%) | 1,359,600 |
16 Nov 2023 | JPY | 3,075 | 3,104 | 3,050 | 3,080 | 3,080 | -9 (-0.29%) | 1,633,000 |
15 Nov 2023 | JPY | 3,127 | 3,136 | 3,030 | 3,089 | 3,089 | -55 (-1.75%) | 2,493,200 |
14 Nov 2023 | JPY | 3,150 | 3,167 | 3,134 | 3,144 | 3,144 | +5 (+0.16%) | 862,500 |
13 Nov 2023 | JPY | 3,158 | 3,176 | 3,109 | 3,139 | 3,139 | -20 (-0.63%) | 1,166,600 |
10 Nov 2023 | JPY | 3,133 | 3,168 | 3,102 | 3,159 | 3,159 | +15 (+0.48%) | 1,365,300 |
9 Nov 2023 | JPY | 3,087 | 3,153 | 3,061 | 3,144 | 3,144 | +77 (+2.51%) | 1,522,500 |
8 Nov 2023 | JPY | 3,110 | 3,119 | 3,037 | 3,067 | 3,067 | -28 (-0.90%) | 1,870,000 |
7 Nov 2023 | JPY | 3,180 | 3,186 | 3,095 | 3,095 | 3,095 | -78 (-2.46%) | 1,812,200 |
6 Nov 2023 | JPY | 3,138 | 3,193 | 3,122 | 3,173 | 3,173 | +82 (+2.65%) | 2,509,100 |