Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 7,925 | 7,996 | 7,894 | 7,989 | 7,989 | +57 (+0.72%) | 163,300 |
8 Dec 2023 | JPY | 7,935 | 7,981 | 7,863 | 7,932 | 7,932 | -13 (-0.16%) | 320,600 |
7 Dec 2023 | JPY | 7,910 | 7,979 | 7,910 | 7,945 | 7,945 | -82 (-1.02%) | 229,100 |
6 Dec 2023 | JPY | 7,986 | 8,038 | 7,934 | 8,027 | 8,027 | +105 (+1.33%) | 217,500 |
5 Dec 2023 | JPY | 7,938 | 7,958 | 7,893 | 7,922 | 7,922 | +20 (+0.25%) | 208,500 |
4 Dec 2023 | JPY | 7,904 | 7,930 | 7,837 | 7,902 | 7,902 | -27 (-0.34%) | 215,300 |
1 Dec 2023 | JPY | 8,045 | 8,045 | 7,910 | 7,929 | 7,929 | -119 (-1.48%) | 263,800 |
30 Nov 2023 | JPY | 7,836 | 8,048 | 7,832 | 8,048 | 8,048 | +119 (+1.50%) | 414,400 |
29 Nov 2023 | JPY | 7,906 | 8,046 | 7,906 | 7,929 | 7,929 | -11 (-0.14%) | 332,300 |
28 Nov 2023 | JPY | 7,906 | 7,940 | 7,800 | 7,940 | 7,940 | +83 (+1.06%) | 366,200 |
27 Nov 2023 | JPY | 7,834 | 7,906 | 7,821 | 7,857 | 7,857 | +12 (+0.15%) | 255,500 |
24 Nov 2023 | JPY | 7,766 | 7,860 | 7,719 | 7,845 | 7,845 | +81 (+1.04%) | 326,200 |
22 Nov 2023 | JPY | 7,584 | 7,784 | 7,565 | 7,764 | 7,764 | +146 (+1.92%) | 352,400 |
21 Nov 2023 | JPY | 7,528 | 7,626 | 7,521 | 7,618 | 7,618 | +37 (+0.49%) | 319,500 |
20 Nov 2023 | JPY | 7,633 | 7,645 | 7,517 | 7,581 | 7,581 | -48 (-0.63%) | 254,200 |
17 Nov 2023 | JPY | 7,536 | 7,635 | 7,505 | 7,629 | 7,629 | +114 (+1.52%) | 327,100 |
16 Nov 2023 | JPY | 7,627 | 7,638 | 7,515 | 7,515 | 7,515 | -128 (-1.67%) | 432,800 |
15 Nov 2023 | JPY | 7,665 | 7,700 | 7,610 | 7,643 | 7,643 | +12 (+0.16%) | 233,800 |
14 Nov 2023 | JPY | 7,543 | 7,701 | 7,499 | 7,631 | 7,631 | +36 (+0.47%) | 480,000 |
13 Nov 2023 | JPY | 7,678 | 7,694 | 7,529 | 7,595 | 7,595 | -104 (-1.35%) | 237,300 |
10 Nov 2023 | JPY | 7,641 | 7,699 | 7,599 | 7,699 | 7,699 | +106 (+1.40%) | 215,600 |
9 Nov 2023 | JPY | 7,484 | 7,628 | 7,477 | 7,593 | 7,593 | +108 (+1.44%) | 168,100 |
8 Nov 2023 | JPY | 7,589 | 7,589 | 7,470 | 7,485 | 7,485 | -55 (-0.73%) | 234,100 |
7 Nov 2023 | JPY | 7,690 | 7,700 | 7,534 | 7,540 | 7,540 | -129 (-1.68%) | 225,900 |
6 Nov 2023 | JPY | 7,799 | 7,801 | 7,638 | 7,669 | 7,669 | -46 (-0.60%) | 206,500 |
2 Nov 2023 | JPY | 7,903 | 7,913 | 7,708 | 7,715 | 7,715 | -151 (-1.92%) | 162,500 |
1 Nov 2023 | JPY | 7,804 | 7,881 | 7,804 | 7,866 | 7,866 | +150 (+1.94%) | 225,200 |
31 Oct 2023 | JPY | 7,646 | 7,731 | 7,635 | 7,716 | 7,716 | +99 (+1.30%) | 188,300 |
30 Oct 2023 | JPY | 7,684 | 7,684 | 7,582 | 7,617 | 7,617 | -80 (-1.04%) | 187,300 |
27 Oct 2023 | JPY | 7,582 | 7,704 | 7,570 | 7,697 | 7,697 | +164 (+2.18%) | 163,000 |