Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | JPY | 2,140 | 2,162 | 2,136 | 2,150.5 | 2,150.5 | -22.5 (-1.04%) | 885,800 |
6 Dec 2023 | JPY | 2,122 | 2,181.5 | 2,122 | 2,173 | 2,173 | +52.5 (+2.48%) | 859,800 |
5 Dec 2023 | JPY | 2,148 | 2,168.5 | 2,115.5 | 2,120.5 | 2,120.5 | -37 (-1.71%) | 1,071,800 |
4 Dec 2023 | JPY | 2,137 | 2,166 | 2,113.5 | 2,157.5 | 2,157.5 | +31.5 (+1.48%) | 1,197,400 |
1 Dec 2023 | JPY | 2,106.5 | 2,133 | 2,103.5 | 2,126 | 2,126 | +24.5 (+1.17%) | 901,800 |
30 Nov 2023 | JPY | 2,081 | 2,112 | 2,066.5 | 2,101.5 | 2,101.5 | +28.5 (+1.37%) | 1,853,200 |
29 Nov 2023 | JPY | 2,082.5 | 2,099 | 2,073 | 2,073 | 2,073 | -9.5 (-0.46%) | 642,400 |
28 Nov 2023 | JPY | 2,088 | 2,097 | 2,064 | 2,082.5 | 2,082.5 | +6.5 (+0.31%) | 641,700 |
27 Nov 2023 | JPY | 2,090 | 2,103 | 2,068 | 2,076 | 2,076 | -3 (-0.14%) | 463,300 |
24 Nov 2023 | JPY | 2,095 | 2,095.5 | 2,070 | 2,079 | 2,079 | +12.5 (+0.60%) | 610,900 |
22 Nov 2023 | JPY | 2,050.5 | 2,078.5 | 2,042.5 | 2,066.5 | 2,066.5 | +4 (+0.19%) | 518,400 |
21 Nov 2023 | JPY | 2,093 | 2,096.5 | 2,061 | 2,062.5 | 2,062.5 | -32.5 (-1.55%) | 736,100 |
20 Nov 2023 | JPY | 2,136.5 | 2,139 | 2,089 | 2,095 | 2,095 | -33.5 (-1.57%) | 789,100 |
17 Nov 2023 | JPY | 2,142 | 2,157 | 2,124 | 2,128.5 | 2,128.5 | -2 (-0.09%) | 752,300 |
16 Nov 2023 | JPY | 2,122 | 2,167 | 2,112.5 | 2,130.5 | 2,130.5 | -3 (-0.14%) | 807,900 |
15 Nov 2023 | JPY | 2,101.5 | 2,148 | 2,101.5 | 2,133.5 | 2,133.5 | +65 (+3.14%) | 981,300 |
14 Nov 2023 | JPY | 2,060 | 2,077.5 | 2,047 | 2,068.5 | 2,068.5 | +18.5 (+0.90%) | 718,300 |
13 Nov 2023 | JPY | 2,071 | 2,079 | 2,033.5 | 2,050 | 2,050 | +5.5 (+0.27%) | 626,700 |
10 Nov 2023 | JPY | 2,005 | 2,059 | 1,988 | 2,044.5 | 2,044.5 | +21.5 (+1.06%) | 1,191,800 |
9 Nov 2023 | JPY | 1,995 | 2,033.5 | 1,973.5 | 2,023 | 2,023 | +47 (+2.38%) | 768,400 |
8 Nov 2023 | JPY | 2,053.5 | 2,056.5 | 1,970 | 1,976 | 1,976 | -56 (-2.76%) | 955,300 |
7 Nov 2023 | JPY | 2,088 | 2,089 | 2,027 | 2,032 | 2,032 | -43 (-2.07%) | 813,000 |
6 Nov 2023 | JPY | 2,065.5 | 2,090.5 | 2,048 | 2,075 | 2,075 | +55.5 (+2.75%) | 758,000 |
2 Nov 2023 | JPY | 2,035 | 2,065.5 | 2,017.5 | 2,019.5 | 2,019.5 | +11 (+0.55%) | 734,700 |
1 Nov 2023 | JPY | 2,018.5 | 2,027 | 1,986.5 | 2,008.5 | 2,008.5 | +19.5 (+0.98%) | 1,398,800 |
31 Oct 2023 | JPY | 1,944.5 | 1,993.5 | 1,929.5 | 1,989 | 1,989 | +40 (+2.05%) | 1,014,100 |
30 Oct 2023 | JPY | 1,998 | 2,002 | 1,940.5 | 1,949 | 1,949 | -39 (-1.96%) | 1,003,800 |
27 Oct 2023 | JPY | 1,963 | 1,995.5 | 1,951.5 | 1,988 | 1,988 | +24.5 (+1.25%) | 820,100 |
26 Oct 2023 | JPY | 1,984 | 2,011 | 1,944 | 1,963.5 | 1,963.5 | -42 (-2.09%) | 1,079,300 |
25 Oct 2023 | JPY | 2,013.5 | 2,032.5 | 1,999 | 2,005.5 | 2,005.5 | -7.5 (-0.37%) | 819,500 |