Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | JPY | 1,588 | 1,588 | 1,561 | 1,580 | 1,580 | +12.5 (+0.80%) | 1,365,600 |
29 Dec 2023 | JPY | 1,554.5 | 1,569 | 1,551.5 | 1,567.5 | 1,567.5 | +31 (+2.02%) | 913,600 |
28 Dec 2023 | JPY | 1,533 | 1,539.5 | 1,528.5 | 1,536.5 | 1,536.5 | -0.5 (-0.03%) | 637,000 |
27 Dec 2023 | JPY | 1,532 | 1,541 | 1,528.5 | 1,537 | 1,537 | +9 (+0.59%) | 327,600 |
26 Dec 2023 | JPY | 1,520.5 | 1,533 | 1,520 | 1,528 | 1,528 | +8.5 (+0.56%) | 305,000 |
25 Dec 2023 | JPY | 1,532.5 | 1,532.5 | 1,518 | 1,519.5 | 1,519.5 | -8.5 (-0.56%) | 261,000 |
22 Dec 2023 | JPY | 1,519.5 | 1,531 | 1,519 | 1,528 | 1,528 | +9 (+0.59%) | 308,000 |
21 Dec 2023 | JPY | 1,529 | 1,529.5 | 1,511.5 | 1,519 | 1,519 | -11.5 (-0.75%) | 468,200 |
20 Dec 2023 | JPY | 1,527.5 | 1,539 | 1,526.5 | 1,530.5 | 1,530.5 | +3.5 (+0.23%) | 438,800 |
19 Dec 2023 | JPY | 1,524 | 1,532 | 1,514 | 1,527 | 1,527 | +9.5 (+0.63%) | 363,200 |
18 Dec 2023 | JPY | 1,525 | 1,525 | 1,495 | 1,517.5 | 1,517.5 | -20.5 (-1.33%) | 519,600 |
15 Dec 2023 | JPY | 1,546 | 1,549 | 1,533.5 | 1,538 | 1,538 | -1.5 (-0.10%) | 452,800 |
14 Dec 2023 | JPY | 1,545 | 1,552 | 1,527 | 1,539.5 | 1,539.5 | -13 (-0.84%) | 484,000 |
13 Dec 2023 | JPY | 1,572.5 | 1,575 | 1,549 | 1,552.5 | 1,552.5 | -18.5 (-1.18%) | 417,000 |
12 Dec 2023 | JPY | 1,565.5 | 1,579.5 | 1,561.5 | 1,571 | 1,571 | +2.5 (+0.16%) | 493,600 |
11 Dec 2023 | JPY | 1,563 | 1,572 | 1,552 | 1,568.5 | 1,568.5 | +23 (+1.49%) | 321,800 |
8 Dec 2023 | JPY | 1,556.5 | 1,568 | 1,536.5 | 1,545.5 | 1,545.5 | -37 (-2.34%) | 728,400 |
7 Dec 2023 | JPY | 1,581 | 1,592 | 1,575.5 | 1,582.5 | 1,582.5 | -12.5 (-0.78%) | 383,400 |
6 Dec 2023 | JPY | 1,572 | 1,597 | 1,569.5 | 1,595 | 1,595 | +21 (+1.33%) | 502,400 |
5 Dec 2023 | JPY | 1,577 | 1,588.5 | 1,573.5 | 1,574 | 1,574 | -3 (-0.19%) | 414,000 |
4 Dec 2023 | JPY | 1,573 | 1,586 | 1,565 | 1,577 | 1,577 | -3.5 (-0.22%) | 275,400 |
1 Dec 2023 | JPY | 1,576.5 | 1,593 | 1,573.5 | 1,580.5 | 1,580.5 | +21.5 (+1.38%) | 493,600 |
30 Nov 2023 | JPY | 1,551 | 1,561.5 | 1,539 | 1,559 | 1,559 | +2.5 (+0.16%) | 629,200 |
29 Nov 2023 | JPY | 1,568 | 1,572.5 | 1,542.5 | 1,556.5 | 1,556.5 | -12.5 (-0.80%) | 575,200 |
28 Nov 2023 | JPY | 1,591.5 | 1,593.5 | 1,563 | 1,569 | 1,569 | -19.5 (-1.23%) | 595,600 |
27 Nov 2023 | JPY | 1,612 | 1,614 | 1,583.5 | 1,588.5 | 1,588.5 | -8.5 (-0.53%) | 409,200 |
24 Nov 2023 | JPY | 1,600.5 | 1,605.5 | 1,590 | 1,597 | 1,597 | +11 (+0.69%) | 432,400 |
22 Nov 2023 | JPY | 1,561 | 1,592 | 1,560.5 | 1,586 | 1,586 | +28.5 (+1.83%) | 491,400 |
21 Nov 2023 | JPY | 1,570.5 | 1,572 | 1,549 | 1,557.5 | 1,557.5 | -14 (-0.89%) | 519,400 |
20 Nov 2023 | JPY | 1,601.5 | 1,605 | 1,571.5 | 1,571.5 | 1,571.5 | -30 (-1.87%) | 466,600 |