Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 5,815 | 5,884 | 5,782 | 5,881 | 5,881 | +96 (+1.66%) | 7,059,400 |
12 Dec 2023 | JPY | 5,810 | 5,833 | 5,741 | 5,785 | 5,785 | +21 (+0.36%) | 6,612,900 |
11 Dec 2023 | JPY | 5,770 | 5,887 | 5,747 | 5,764 | 5,764 | +112 (+1.98%) | 9,457,600 |
8 Dec 2023 | JPY | 5,690 | 5,767 | 5,639 | 5,652 | 5,652 | -40 (-0.70%) | 10,187,600 |
7 Dec 2023 | JPY | 5,720 | 5,775 | 5,650 | 5,692 | 5,692 | -97 (-1.68%) | 9,492,000 |
6 Dec 2023 | JPY | 5,788 | 5,829 | 5,771 | 5,789 | 5,789 | +35 (+0.61%) | 5,782,700 |
5 Dec 2023 | JPY | 5,820 | 5,830 | 5,740 | 5,754 | 5,754 | -98 (-1.67%) | 8,414,000 |
4 Dec 2023 | JPY | 5,966 | 5,970 | 5,842 | 5,852 | 5,852 | -68 (-1.15%) | 5,928,400 |
1 Dec 2023 | JPY | 5,999 | 6,050 | 5,903 | 5,920 | 5,920 | -100 (-1.66%) | 7,474,700 |
30 Nov 2023 | JPY | 6,050 | 6,073 | 5,991 | 6,020 | 6,020 | -29 (-0.48%) | 9,730,800 |
29 Nov 2023 | JPY | 6,130 | 6,183 | 6,049 | 6,049 | 6,049 | -91 (-1.48%) | 6,323,600 |
28 Nov 2023 | JPY | 6,160 | 6,188 | 6,120 | 6,140 | 6,140 | +17 (+0.28%) | 6,031,400 |
27 Nov 2023 | JPY | 6,202 | 6,205 | 6,079 | 6,123 | 6,123 | -105 (-1.69%) | 7,044,200 |
24 Nov 2023 | JPY | 6,265 | 6,344 | 6,227 | 6,228 | 6,228 | +30 (+0.48%) | 6,863,800 |
22 Nov 2023 | JPY | 6,162 | 6,231 | 6,161 | 6,198 | 6,198 | -17 (-0.27%) | 5,409,700 |
21 Nov 2023 | JPY | 6,234 | 6,285 | 6,158 | 6,215 | 6,215 | +55 (+0.89%) | 7,609,900 |
20 Nov 2023 | JPY | 6,070 | 6,254 | 6,055 | 6,160 | 6,160 | +87 (+1.43%) | 8,862,200 |
17 Nov 2023 | JPY | 6,081 | 6,113 | 6,057 | 6,073 | 6,073 | -39 (-0.64%) | 6,964,300 |
16 Nov 2023 | JPY | 6,011 | 6,128 | 6,008 | 6,112 | 6,112 | +89 (+1.48%) | 8,438,600 |
15 Nov 2023 | JPY | 5,850 | 6,034 | 5,840 | 6,023 | 6,023 | +297 (+5.19%) | 13,343,300 |
14 Nov 2023 | JPY | 5,768 | 5,797 | 5,648 | 5,726 | 5,726 | -36 (-0.62%) | 9,123,700 |
13 Nov 2023 | JPY | 5,790 | 5,812 | 5,724 | 5,762 | 5,762 | -28 (-0.48%) | 8,858,400 |
10 Nov 2023 | JPY | 6,000 | 6,016 | 5,721 | 5,790 | 5,790 | -515 (-8.17%) | 27,804,300 |
9 Nov 2023 | JPY | 6,152 | 6,333 | 6,098 | 6,305 | 6,305 | +67 (+1.07%) | 7,250,900 |
8 Nov 2023 | JPY | 6,409 | 6,464 | 6,220 | 6,238 | 6,238 | -189 (-2.94%) | 8,195,600 |
7 Nov 2023 | JPY | 6,380 | 6,435 | 6,334 | 6,427 | 6,427 | +18 (+0.28%) | 6,212,600 |
6 Nov 2023 | JPY | 6,432 | 6,459 | 6,392 | 6,409 | 6,409 | +129 (+2.05%) | 7,561,000 |
2 Nov 2023 | JPY | 6,279 | 6,309 | 6,226 | 6,280 | 6,280 | +93 (+1.50%) | 6,108,800 |
1 Nov 2023 | JPY | 6,206 | 6,263 | 6,161 | 6,187 | 6,187 | +63 (+1.03%) | 6,121,800 |
31 Oct 2023 | JPY | 6,105 | 6,156 | 6,044 | 6,124 | 6,124 | +8 (+0.13%) | 6,554,500 |