Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | JPY | 3,528 | 3,566 | 3,502 | 3,558 | 3,558 | +24 (+0.68%) | 86,000 |
1 Dec 2023 | JPY | 3,522 | 3,538 | 3,514 | 3,534 | 3,534 | -10 (-0.28%) | 84,000 |
30 Nov 2023 | JPY | 3,534 | 3,544 | 3,500 | 3,544 | 3,544 | +10 (+0.28%) | 95,500 |
29 Nov 2023 | JPY | 3,548 | 3,560 | 3,534 | 3,534 | 3,534 | -14 (-0.39%) | 52,000 |
28 Nov 2023 | JPY | 3,548 | 3,556 | 3,524 | 3,548 | 3,548 | -2 (-0.06%) | 62,000 |
27 Nov 2023 | JPY | 3,600 | 3,602 | 3,550 | 3,550 | 3,550 | -48 (-1.33%) | 75,500 |
24 Nov 2023 | JPY | 3,588 | 3,612 | 3,586 | 3,598 | 3,598 | +22 (+0.62%) | 67,500 |
22 Nov 2023 | JPY | 3,566 | 3,584 | 3,536 | 3,576 | 3,576 | +26 (+0.73%) | 76,500 |
21 Nov 2023 | JPY | 3,538 | 3,572 | 3,508 | 3,550 | 3,550 | 0.0 (0.0%) | 147,500 |
20 Nov 2023 | JPY | 3,600 | 3,612 | 3,540 | 3,550 | 3,550 | -92 (-2.53%) | 193,000 |
17 Nov 2023 | JPY | 3,600 | 3,642 | 3,562 | 3,642 | 3,642 | +76 (+2.13%) | 114,500 |
16 Nov 2023 | JPY | 3,586 | 3,610 | 3,554 | 3,566 | 3,566 | -6 (-0.17%) | 113,500 |
15 Nov 2023 | JPY | 3,590 | 3,664 | 3,544 | 3,572 | 3,572 | +30 (+0.85%) | 161,500 |
14 Nov 2023 | JPY | 3,628 | 3,670 | 3,480 | 3,542 | 3,542 | -86 (-2.37%) | 296,000 |
13 Nov 2023 | JPY | 3,652 | 3,652 | 3,596 | 3,628 | 3,628 | -24 (-0.66%) | 67,500 |
10 Nov 2023 | JPY | 3,730 | 3,730 | 3,642 | 3,652 | 3,652 | -62 (-1.67%) | 74,000 |
9 Nov 2023 | JPY | 3,734 | 3,738 | 3,700 | 3,714 | 3,714 | +16 (+0.43%) | 82,000 |
8 Nov 2023 | JPY | 3,740 | 3,740 | 3,680 | 3,698 | 3,698 | +2 (+0.05%) | 86,500 |
7 Nov 2023 | JPY | 3,710 | 3,712 | 3,680 | 3,696 | 3,696 | -28 (-0.75%) | 92,500 |
6 Nov 2023 | JPY | 3,720 | 3,738 | 3,700 | 3,724 | 3,724 | +78 (+2.14%) | 107,000 |
2 Nov 2023 | JPY | 3,664 | 3,664 | 3,606 | 3,646 | 3,646 | +26 (+0.72%) | 90,500 |
1 Nov 2023 | JPY | 3,612 | 3,624 | 3,570 | 3,620 | 3,620 | +88 (+2.49%) | 109,000 |
31 Oct 2023 | JPY | 3,466 | 3,536 | 3,466 | 3,532 | 3,532 | +54 (+1.55%) | 162,500 |
30 Oct 2023 | JPY | 3,498 | 3,498 | 3,446 | 3,478 | 3,478 | -20 (-0.57%) | 634,500 |
27 Oct 2023 | JPY | 3,510 | 3,520 | 3,482 | 3,498 | 3,498 | +26 (+0.75%) | 83,500 |
26 Oct 2023 | JPY | 3,522 | 3,526 | 3,454 | 3,472 | 3,472 | -72 (-2.03%) | 131,500 |
25 Oct 2023 | JPY | 3,568 | 3,580 | 3,540 | 3,544 | 3,544 | -24 (-0.67%) | 118,500 |
24 Oct 2023 | JPY | 3,534 | 3,572 | 3,484 | 3,568 | 3,568 | +36 (+1.02%) | 99,000 |
23 Oct 2023 | JPY | 3,594 | 3,600 | 3,532 | 3,532 | 3,532 | -58 (-1.62%) | 70,500 |
20 Oct 2023 | JPY | 3,582 | 3,604 | 3,564 | 3,590 | 3,590 | 0.0 (0.0%) | 53,500 |