Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 3,810 | 3,900 | 3,810 | 3,890 | 3,890 | +130 (+3.46%) | 148,100 |
8 Dec 2023 | JPY | 3,705 | 3,770 | 3,705 | 3,760 | 3,760 | +45 (+1.21%) | 112,000 |
7 Dec 2023 | JPY | 3,740 | 3,750 | 3,685 | 3,715 | 3,715 | -40 (-1.07%) | 70,600 |
6 Dec 2023 | JPY | 3,700 | 3,770 | 3,700 | 3,755 | 3,755 | +55 (+1.49%) | 63,500 |
5 Dec 2023 | JPY | 3,715 | 3,745 | 3,700 | 3,700 | 3,700 | -30 (-0.80%) | 66,500 |
4 Dec 2023 | JPY | 3,700 | 3,760 | 3,695 | 3,730 | 3,730 | +50 (+1.36%) | 90,000 |
1 Dec 2023 | JPY | 3,690 | 3,710 | 3,665 | 3,680 | 3,680 | +15 (+0.41%) | 75,300 |
30 Nov 2023 | JPY | 3,650 | 3,675 | 3,620 | 3,665 | 3,665 | +5 (+0.14%) | 118,300 |
29 Nov 2023 | JPY | 3,665 | 3,690 | 3,650 | 3,660 | 3,660 | +5 (+0.14%) | 76,500 |
28 Nov 2023 | JPY | 3,685 | 3,710 | 3,650 | 3,655 | 3,655 | -30 (-0.81%) | 84,300 |
27 Nov 2023 | JPY | 3,720 | 3,720 | 3,650 | 3,685 | 3,685 | 0.0 (0.0%) | 77,600 |
24 Nov 2023 | JPY | 3,750 | 3,750 | 3,655 | 3,685 | 3,685 | -55 (-1.47%) | 62,500 |
22 Nov 2023 | JPY | 3,670 | 3,760 | 3,670 | 3,740 | 3,740 | +40 (+1.08%) | 107,800 |
21 Nov 2023 | JPY | 3,615 | 3,700 | 3,615 | 3,700 | 3,700 | +75 (+2.07%) | 96,000 |
20 Nov 2023 | JPY | 3,690 | 3,705 | 3,610 | 3,625 | 3,625 | -65 (-1.76%) | 123,600 |
17 Nov 2023 | JPY | 3,575 | 3,690 | 3,575 | 3,690 | 3,690 | +115 (+3.22%) | 102,000 |
16 Nov 2023 | JPY | 3,470 | 3,585 | 3,455 | 3,575 | 3,575 | +105 (+3.03%) | 122,700 |
15 Nov 2023 | JPY | 3,480 | 3,510 | 3,430 | 3,470 | 3,470 | -20 (-0.57%) | 190,200 |
14 Nov 2023 | JPY | 3,420 | 3,505 | 3,395 | 3,490 | 3,490 | +70 (+2.05%) | 155,700 |
13 Nov 2023 | JPY | 3,450 | 3,485 | 3,380 | 3,420 | 3,420 | -95 (-2.70%) | 195,500 |
10 Nov 2023 | JPY | 3,540 | 3,570 | 3,460 | 3,515 | 3,515 | -75 (-2.09%) | 323,000 |
9 Nov 2023 | JPY | 3,455 | 3,615 | 3,340 | 3,590 | 3,590 | -430 (-10.70%) | 509,000 |
8 Nov 2023 | JPY | 4,075 | 4,105 | 3,990 | 4,020 | 4,020 | -85 (-2.07%) | 84,800 |
7 Nov 2023 | JPY | 4,060 | 4,125 | 4,045 | 4,105 | 4,105 | +15 (+0.37%) | 86,400 |
6 Nov 2023 | JPY | 4,220 | 4,225 | 4,080 | 4,090 | 4,090 | -115 (-2.73%) | 105,700 |
2 Nov 2023 | JPY | 4,270 | 4,295 | 4,195 | 4,205 | 4,205 | -65 (-1.52%) | 127,500 |
1 Nov 2023 | JPY | 4,165 | 4,270 | 4,165 | 4,270 | 4,270 | +170 (+4.15%) | 114,600 |
31 Oct 2023 | JPY | 4,045 | 4,135 | 4,015 | 4,100 | 4,100 | +50 (+1.23%) | 119,000 |
30 Oct 2023 | JPY | 4,030 | 4,090 | 3,980 | 4,050 | 4,050 | -40 (-0.98%) | 802,000 |
27 Oct 2023 | JPY | 3,985 | 4,090 | 3,985 | 4,090 | 4,090 | +135 (+3.41%) | 111,800 |