Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 4,780 | 4,821 | 4,764 | 4,817 | 4,817 | +57 (+1.20%) | 541,700 |
18 Dec 2023 | JPY | 4,806 | 4,827 | 4,751 | 4,760 | 4,760 | -73 (-1.51%) | 555,600 |
15 Dec 2023 | JPY | 4,824 | 4,873 | 4,809 | 4,833 | 4,833 | +3 (+0.06%) | 813,600 |
14 Dec 2023 | JPY | 4,893 | 4,921 | 4,777 | 4,830 | 4,830 | -63 (-1.29%) | 848,500 |
13 Dec 2023 | JPY | 4,965 | 4,972 | 4,873 | 4,893 | 4,893 | -70 (-1.41%) | 610,200 |
12 Dec 2023 | JPY | 5,064 | 5,078 | 4,961 | 4,963 | 4,963 | -43 (-0.86%) | 555,200 |
11 Dec 2023 | JPY | 4,950 | 5,012 | 4,910 | 5,006 | 5,006 | +50 (+1.01%) | 629,200 |
8 Dec 2023 | JPY | 5,013 | 5,060 | 4,916 | 4,956 | 4,956 | -112 (-2.21%) | 816,500 |
7 Dec 2023 | JPY | 5,172 | 5,176 | 5,062 | 5,068 | 5,068 | -77 (-1.50%) | 447,300 |
6 Dec 2023 | JPY | 5,152 | 5,154 | 5,117 | 5,145 | 5,145 | +31 (+0.61%) | 319,100 |
5 Dec 2023 | JPY | 5,190 | 5,245 | 5,105 | 5,114 | 5,114 | -67 (-1.29%) | 479,600 |
4 Dec 2023 | JPY | 5,129 | 5,200 | 5,122 | 5,181 | 5,181 | +46 (+0.90%) | 504,700 |
1 Dec 2023 | JPY | 5,140 | 5,168 | 5,097 | 5,135 | 5,135 | +3 (+0.06%) | 498,400 |
30 Nov 2023 | JPY | 5,170 | 5,170 | 5,094 | 5,132 | 5,132 | -46 (-0.89%) | 965,400 |
29 Nov 2023 | JPY | 5,155 | 5,192 | 5,100 | 5,178 | 5,178 | +42 (+0.82%) | 458,600 |
28 Nov 2023 | JPY | 5,081 | 5,150 | 5,017 | 5,136 | 5,136 | +48 (+0.94%) | 593,400 |
27 Nov 2023 | JPY | 5,196 | 5,227 | 5,082 | 5,088 | 5,088 | -85 (-1.64%) | 737,800 |
24 Nov 2023 | JPY | 5,198 | 5,223 | 5,151 | 5,173 | 5,173 | -73 (-1.39%) | 729,900 |
22 Nov 2023 | JPY | 5,236 | 5,248 | 5,205 | 5,246 | 5,246 | -11 (-0.21%) | 417,200 |
21 Nov 2023 | JPY | 5,190 | 5,280 | 5,189 | 5,257 | 5,257 | +80 (+1.55%) | 499,200 |
20 Nov 2023 | JPY | 5,200 | 5,212 | 5,122 | 5,177 | 5,177 | -26 (-0.50%) | 845,200 |
17 Nov 2023 | JPY | 5,352 | 5,365 | 5,180 | 5,203 | 5,203 | -170 (-3.16%) | 952,800 |
16 Nov 2023 | JPY | 5,396 | 5,409 | 5,341 | 5,373 | 5,373 | -56 (-1.03%) | 556,400 |
15 Nov 2023 | JPY | 5,371 | 5,438 | 5,337 | 5,429 | 5,429 | +148 (+2.80%) | 856,400 |
14 Nov 2023 | JPY | 5,399 | 5,403 | 5,281 | 5,281 | 5,281 | -105 (-1.95%) | 589,900 |
13 Nov 2023 | JPY | 5,375 | 5,409 | 5,327 | 5,386 | 5,386 | +23 (+0.43%) | 567,900 |
10 Nov 2023 | JPY | 5,386 | 5,398 | 5,228 | 5,363 | 5,363 | -10 (-0.19%) | 1,003,200 |
9 Nov 2023 | JPY | 5,323 | 5,397 | 5,281 | 5,373 | 5,373 | -2 (-0.04%) | 1,025,200 |
8 Nov 2023 | JPY | 5,386 | 5,394 | 5,241 | 5,375 | 5,375 | +289 (+5.68%) | 2,774,100 |
7 Nov 2023 | JPY | 5,110 | 5,150 | 5,077 | 5,086 | 5,086 | -42 (-0.82%) | 705,200 |