Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | JPY | 1,840 | 1,859 | 1,836.5 | 1,853.5 | 1,853.5 | +27 (+1.48%) | 158,400 |
21 Dec 2023 | JPY | 1,830 | 1,844.5 | 1,820 | 1,826.5 | 1,826.5 | -8.5 (-0.46%) | 270,800 |
20 Dec 2023 | JPY | 1,814.5 | 1,847 | 1,814.5 | 1,835 | 1,835 | +20 (+1.10%) | 248,400 |
19 Dec 2023 | JPY | 1,800 | 1,818 | 1,795 | 1,815 | 1,815 | +15 (+0.83%) | 229,300 |
18 Dec 2023 | JPY | 1,793 | 1,806.5 | 1,777 | 1,800 | 1,800 | -13 (-0.72%) | 273,800 |
15 Dec 2023 | JPY | 1,833.5 | 1,844.5 | 1,811.5 | 1,813 | 1,813 | -20 (-1.09%) | 257,700 |
14 Dec 2023 | JPY | 1,831.5 | 1,840.5 | 1,822 | 1,833 | 1,833 | +1.5 (+0.08%) | 179,900 |
13 Dec 2023 | JPY | 1,832 | 1,841 | 1,818.5 | 1,831.5 | 1,831.5 | -0.5 (-0.03%) | 185,800 |
12 Dec 2023 | JPY | 1,855 | 1,862.5 | 1,832 | 1,832 | 1,832 | -18 (-0.97%) | 200,300 |
11 Dec 2023 | JPY | 1,829 | 1,852 | 1,825.5 | 1,850 | 1,850 | +28.5 (+1.56%) | 169,800 |
8 Dec 2023 | JPY | 1,845 | 1,860 | 1,814 | 1,821.5 | 1,821.5 | -35 (-1.89%) | 283,200 |
7 Dec 2023 | JPY | 1,856 | 1,869 | 1,851.5 | 1,856.5 | 1,856.5 | -15.5 (-0.83%) | 119,600 |
6 Dec 2023 | JPY | 1,846 | 1,879.5 | 1,845 | 1,872 | 1,872 | +21 (+1.13%) | 159,100 |
5 Dec 2023 | JPY | 1,878 | 1,880 | 1,851 | 1,851 | 1,851 | -27 (-1.44%) | 137,200 |
4 Dec 2023 | JPY | 1,853.5 | 1,879.5 | 1,846 | 1,878 | 1,878 | +19 (+1.02%) | 342,200 |
1 Dec 2023 | JPY | 1,858 | 1,866 | 1,848.5 | 1,859 | 1,859 | +12.5 (+0.68%) | 144,800 |
30 Nov 2023 | JPY | 1,845.5 | 1,858 | 1,840 | 1,846.5 | 1,846.5 | -4 (-0.22%) | 229,200 |
29 Nov 2023 | JPY | 1,854 | 1,863 | 1,838.5 | 1,850.5 | 1,850.5 | -3.5 (-0.19%) | 167,900 |
28 Nov 2023 | JPY | 1,853 | 1,860.5 | 1,841.5 | 1,854 | 1,854 | +3 (+0.16%) | 167,300 |
27 Nov 2023 | JPY | 1,874.5 | 1,879.5 | 1,844 | 1,851 | 1,851 | -12.5 (-0.67%) | 156,800 |
24 Nov 2023 | JPY | 1,883.5 | 1,885 | 1,856.5 | 1,863.5 | 1,863.5 | +1.5 (+0.08%) | 117,700 |
22 Nov 2023 | JPY | 1,842 | 1,874.5 | 1,842 | 1,862 | 1,862 | +21.5 (+1.17%) | 169,500 |
21 Nov 2023 | JPY | 1,829 | 1,849 | 1,823.5 | 1,840.5 | 1,840.5 | +10.5 (+0.57%) | 220,300 |
20 Nov 2023 | JPY | 1,880 | 1,886 | 1,830 | 1,830 | 1,830 | -37 (-1.98%) | 232,100 |
17 Nov 2023 | JPY | 1,832 | 1,870.5 | 1,832 | 1,867 | 1,867 | +55.5 (+3.06%) | 291,800 |
16 Nov 2023 | JPY | 1,798 | 1,830 | 1,789 | 1,811.5 | 1,811.5 | +12 (+0.67%) | 341,700 |
15 Nov 2023 | JPY | 1,831.5 | 1,837.5 | 1,795.5 | 1,799.5 | 1,799.5 | -17 (-0.94%) | 376,600 |
14 Nov 2023 | JPY | 1,806 | 1,833.5 | 1,793 | 1,816.5 | 1,816.5 | +16 (+0.89%) | 482,500 |
13 Nov 2023 | JPY | 1,832 | 1,861 | 1,785 | 1,800.5 | 1,800.5 | -191.5 (-9.61%) | 1,046,200 |
10 Nov 2023 | JPY | 1,953 | 1,998 | 1,947.5 | 1,992 | 1,992 | +57.5 (+2.97%) | 258,100 |