Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,785 | 2,804.5 | 2,766.5 | 2,787 | 2,787 | -12.5 (-0.45%) | 483,200 |
15 Dec 2023 | JPY | 2,825 | 2,825 | 2,776.5 | 2,799.5 | 2,799.5 | -26 (-0.92%) | 754,600 |
14 Dec 2023 | JPY | 2,920 | 2,937 | 2,802 | 2,825.5 | 2,825.5 | -96.5 (-3.30%) | 711,600 |
13 Dec 2023 | JPY | 2,898 | 2,957 | 2,897.5 | 2,922 | 2,922 | +20.5 (+0.71%) | 797,600 |
12 Dec 2023 | JPY | 2,889.5 | 2,928.5 | 2,887 | 2,901.5 | 2,901.5 | +2.5 (+0.09%) | 473,600 |
11 Dec 2023 | JPY | 2,891 | 2,912.5 | 2,874 | 2,899 | 2,899 | +17.5 (+0.61%) | 479,600 |
8 Dec 2023 | JPY | 2,876 | 2,905 | 2,860.5 | 2,881.5 | 2,881.5 | -5.5 (-0.19%) | 500,800 |
7 Dec 2023 | JPY | 2,879.5 | 2,936 | 2,873 | 2,887 | 2,887 | -1 (-0.03%) | 562,800 |
6 Dec 2023 | JPY | 2,842.5 | 2,901 | 2,835.5 | 2,888 | 2,888 | +33 (+1.16%) | 626,200 |
5 Dec 2023 | JPY | 2,879.5 | 2,892 | 2,855 | 2,855 | 2,855 | -45 (-1.55%) | 485,600 |
4 Dec 2023 | JPY | 2,871.5 | 2,920 | 2,851.5 | 2,900 | 2,900 | +31 (+1.08%) | 607,200 |
1 Dec 2023 | JPY | 2,895 | 2,908 | 2,867.5 | 2,869 | 2,869 | -0.5 (-0.02%) | 533,200 |
30 Nov 2023 | JPY | 2,891.5 | 2,897 | 2,866 | 2,869.5 | 2,869.5 | -27.5 (-0.95%) | 513,000 |
29 Nov 2023 | JPY | 2,900 | 2,959 | 2,881.5 | 2,897 | 2,897 | -10.5 (-0.36%) | 940,800 |
28 Nov 2023 | JPY | 2,852.5 | 2,907.5 | 2,850 | 2,907.5 | 2,907.5 | +69 (+2.43%) | 859,800 |
27 Nov 2023 | JPY | 2,850 | 2,858 | 2,801 | 2,838.5 | 2,838.5 | -42 (-1.46%) | 1,194,600 |
24 Nov 2023 | JPY | 2,950 | 2,955 | 2,851 | 2,880.5 | 2,880.5 | -48.5 (-1.66%) | 1,383,600 |
22 Nov 2023 | JPY | 3,039.5 | 3,039.5 | 2,929 | 2,929 | 2,929 | -124 (-4.06%) | 1,169,400 |
21 Nov 2023 | JPY | 3,074.5 | 3,115 | 3,047 | 3,053 | 3,053 | -21.5 (-0.70%) | 741,800 |
20 Nov 2023 | JPY | 3,000.5 | 3,089 | 2,995 | 3,074.5 | 3,074.5 | +55.5 (+1.84%) | 576,600 |
17 Nov 2023 | JPY | 2,984 | 3,019 | 2,977 | 3,019 | 3,019 | +21.5 (+0.72%) | 449,000 |
16 Nov 2023 | JPY | 3,010.5 | 3,033 | 2,996 | 2,997.5 | 2,997.5 | -19.5 (-0.65%) | 371,200 |
15 Nov 2023 | JPY | 2,978.5 | 3,021 | 2,973.5 | 3,017 | 3,017 | +53 (+1.79%) | 406,600 |
14 Nov 2023 | JPY | 3,012.5 | 3,012.5 | 2,955 | 2,964 | 2,964 | -48.5 (-1.61%) | 620,600 |
13 Nov 2023 | JPY | 3,017.5 | 3,073.5 | 2,992 | 3,012.5 | 3,012.5 | -20 (-0.66%) | 663,000 |
10 Nov 2023 | JPY | 2,892.5 | 3,052.5 | 2,892.5 | 3,032.5 | 3,032.5 | -10 (-0.33%) | 1,173,400 |
9 Nov 2023 | JPY | 2,987.5 | 3,042.5 | 2,934.5 | 3,042.5 | 3,042.5 | +95 (+3.22%) | 883,800 |
8 Nov 2023 | JPY | 2,971 | 2,987 | 2,924 | 2,947.5 | 2,947.5 | -25 (-0.84%) | 847,200 |
7 Nov 2023 | JPY | 3,010 | 3,025 | 2,972.5 | 2,972.5 | 2,972.5 | -42 (-1.39%) | 1,102,200 |
6 Nov 2023 | JPY | 2,989.5 | 3,025 | 2,976 | 3,014.5 | 3,014.5 | +62 (+2.10%) | 798,800 |