Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,163 | 1,170 | 1,150 | 1,164 | 1,164 | +22 (+1.93%) | 1,838,900 |
4 Jan 2024 | JPY | 1,144 | 1,145 | 1,125 | 1,142 | 1,142 | +26 (+2.33%) | 1,472,800 |
29 Dec 2023 | JPY | 1,105 | 1,119 | 1,104 | 1,116 | 1,116 | +16 (+1.45%) | 679,100 |
28 Dec 2023 | JPY | 1,102 | 1,104 | 1,096 | 1,100 | 1,100 | +2 (+0.18%) | 509,200 |
27 Dec 2023 | JPY | 1,085 | 1,098 | 1,085 | 1,098 | 1,098 | +16 (+1.48%) | 640,700 |
26 Dec 2023 | JPY | 1,080 | 1,083 | 1,077 | 1,082 | 1,082 | +6 (+0.56%) | 489,600 |
25 Dec 2023 | JPY | 1,082 | 1,084 | 1,074 | 1,076 | 1,076 | -3 (-0.28%) | 334,200 |
22 Dec 2023 | JPY | 1,070 | 1,080 | 1,066 | 1,079 | 1,079 | +12 (+1.12%) | 567,500 |
21 Dec 2023 | JPY | 1,070 | 1,075 | 1,061 | 1,067 | 1,067 | -8 (-0.74%) | 682,400 |
20 Dec 2023 | JPY | 1,071 | 1,079 | 1,069 | 1,075 | 1,075 | +5 (+0.47%) | 660,900 |
19 Dec 2023 | JPY | 1,080 | 1,080 | 1,064 | 1,070 | 1,070 | -9 (-0.83%) | 669,800 |
18 Dec 2023 | JPY | 1,080 | 1,080 | 1,066 | 1,079 | 1,079 | -3 (-0.28%) | 867,400 |
15 Dec 2023 | JPY | 1,089 | 1,089 | 1,077 | 1,082 | 1,082 | -1 (-0.09%) | 657,500 |
14 Dec 2023 | JPY | 1,091 | 1,092 | 1,078 | 1,083 | 1,083 | -4 (-0.37%) | 713,900 |
13 Dec 2023 | JPY | 1,100 | 1,101 | 1,086 | 1,087 | 1,087 | -8 (-0.73%) | 573,600 |
12 Dec 2023 | JPY | 1,112 | 1,113 | 1,091 | 1,095 | 1,095 | -9 (-0.82%) | 1,008,400 |
11 Dec 2023 | JPY | 1,089 | 1,107 | 1,083 | 1,104 | 1,104 | +15 (+1.38%) | 849,500 |
8 Dec 2023 | JPY | 1,097 | 1,104 | 1,081 | 1,089 | 1,089 | -10 (-0.91%) | 938,600 |
7 Dec 2023 | JPY | 1,104 | 1,113 | 1,096 | 1,099 | 1,099 | -8 (-0.72%) | 574,200 |
6 Dec 2023 | JPY | 1,098 | 1,112 | 1,094 | 1,107 | 1,107 | +12 (+1.10%) | 698,500 |
5 Dec 2023 | JPY | 1,108 | 1,109 | 1,094 | 1,095 | 1,095 | -16 (-1.44%) | 660,000 |
4 Dec 2023 | JPY | 1,102 | 1,111 | 1,094 | 1,111 | 1,111 | +8 (+0.73%) | 504,600 |
1 Dec 2023 | JPY | 1,101 | 1,109 | 1,098 | 1,103 | 1,103 | +11 (+1.01%) | 570,200 |
30 Nov 2023 | JPY | 1,091 | 1,099 | 1,087 | 1,092 | 1,092 | -3 (-0.27%) | 796,200 |
29 Nov 2023 | JPY | 1,100 | 1,105 | 1,092 | 1,095 | 1,095 | -5 (-0.45%) | 583,900 |
28 Nov 2023 | JPY | 1,103 | 1,103 | 1,083 | 1,100 | 1,100 | -4 (-0.36%) | 925,500 |
27 Nov 2023 | JPY | 1,127 | 1,129 | 1,097 | 1,104 | 1,104 | -22 (-1.95%) | 683,300 |
24 Nov 2023 | JPY | 1,132 | 1,132 | 1,122 | 1,126 | 1,126 | +4 (+0.36%) | 387,200 |
22 Nov 2023 | JPY | 1,104 | 1,124 | 1,097 | 1,122 | 1,122 | +23 (+2.09%) | 512,500 |
21 Nov 2023 | JPY | 1,075 | 1,104 | 1,074 | 1,099 | 1,099 | +15 (+1.38%) | 522,000 |