Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 3,218 | 3,243 | 3,217 | 3,235 | 3,235 | +25 (+0.78%) | 216,100 |
5 Dec 2023 | JPY | 3,245 | 3,262 | 3,208 | 3,210 | 3,210 | -47 (-1.44%) | 254,600 |
4 Dec 2023 | JPY | 3,256 | 3,274 | 3,241 | 3,257 | 3,257 | -21 (-0.64%) | 162,100 |
1 Dec 2023 | JPY | 3,276 | 3,299 | 3,266 | 3,278 | 3,278 | +8 (+0.24%) | 246,400 |
30 Nov 2023 | JPY | 3,260 | 3,280 | 3,237 | 3,270 | 3,270 | -21 (-0.64%) | 339,300 |
29 Nov 2023 | JPY | 3,328 | 3,340 | 3,278 | 3,291 | 3,291 | -55 (-1.64%) | 309,800 |
28 Nov 2023 | JPY | 3,365 | 3,373 | 3,338 | 3,346 | 3,346 | -14 (-0.42%) | 152,700 |
27 Nov 2023 | JPY | 3,370 | 3,378 | 3,321 | 3,360 | 3,360 | -18 (-0.53%) | 259,500 |
24 Nov 2023 | JPY | 3,390 | 3,391 | 3,346 | 3,378 | 3,378 | -7 (-0.21%) | 214,900 |
22 Nov 2023 | JPY | 3,390 | 3,399 | 3,367 | 3,385 | 3,385 | -1 (-0.03%) | 150,500 |
21 Nov 2023 | JPY | 3,385 | 3,396 | 3,352 | 3,386 | 3,386 | -6 (-0.18%) | 234,800 |
20 Nov 2023 | JPY | 3,416 | 3,439 | 3,381 | 3,392 | 3,392 | -13 (-0.38%) | 218,200 |
17 Nov 2023 | JPY | 3,379 | 3,408 | 3,367 | 3,405 | 3,405 | +49 (+1.46%) | 194,300 |
16 Nov 2023 | JPY | 3,405 | 3,405 | 3,356 | 3,356 | 3,356 | -70 (-2.04%) | 297,100 |
15 Nov 2023 | JPY | 3,423 | 3,483 | 3,415 | 3,426 | 3,426 | +19 (+0.56%) | 337,300 |
14 Nov 2023 | JPY | 3,412 | 3,435 | 3,385 | 3,407 | 3,407 | +20 (+0.59%) | 300,500 |
13 Nov 2023 | JPY | 3,373 | 3,430 | 3,366 | 3,387 | 3,387 | +21 (+0.62%) | 350,200 |
10 Nov 2023 | JPY | 3,347 | 3,383 | 3,324 | 3,366 | 3,366 | +17 (+0.51%) | 341,100 |
9 Nov 2023 | JPY | 3,391 | 3,398 | 3,326 | 3,349 | 3,349 | -48 (-1.41%) | 553,300 |
8 Nov 2023 | JPY | 3,432 | 3,448 | 3,385 | 3,397 | 3,397 | -30 (-0.88%) | 519,400 |
7 Nov 2023 | JPY | 3,500 | 3,529 | 3,427 | 3,427 | 3,427 | -65 (-1.86%) | 543,400 |
6 Nov 2023 | JPY | 3,508 | 3,525 | 3,460 | 3,492 | 3,492 | -11 (-0.31%) | 475,200 |
2 Nov 2023 | JPY | 3,560 | 3,580 | 3,441 | 3,503 | 3,503 | -52 (-1.46%) | 781,400 |
1 Nov 2023 | JPY | 3,569 | 3,585 | 3,519 | 3,555 | 3,555 | +23 (+0.65%) | 648,500 |
31 Oct 2023 | JPY | 3,459 | 3,537 | 3,421 | 3,532 | 3,532 | +94 (+2.73%) | 639,100 |
30 Oct 2023 | JPY | 3,410 | 3,465 | 3,404 | 3,438 | 3,438 | +28 (+0.82%) | 1,072,800 |
27 Oct 2023 | JPY | 3,357 | 3,410 | 3,313 | 3,410 | 3,410 | +49 (+1.46%) | 487,400 |
26 Oct 2023 | JPY | 3,350 | 3,385 | 3,331 | 3,361 | 3,361 | +14 (+0.42%) | 435,800 |
25 Oct 2023 | JPY | 3,301 | 3,366 | 3,279 | 3,347 | 3,347 | +55 (+1.67%) | 707,200 |
24 Oct 2023 | JPY | 3,220 | 3,317 | 3,204 | 3,292 | 3,292 | +136 (+4.31%) | 687,300 |