Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 1,605 | 1,609.5 | 1,590.5 | 1,593 | 1,593 | +1 (+0.06%) | 534,600 |
22 Dec 2023 | JPY | 1,593.5 | 1,596.5 | 1,579.5 | 1,592 | 1,592 | +11 (+0.70%) | 600,800 |
21 Dec 2023 | JPY | 1,600 | 1,604.5 | 1,575.5 | 1,581 | 1,581 | -24 (-1.50%) | 1,274,900 |
20 Dec 2023 | JPY | 1,615 | 1,615.5 | 1,600.5 | 1,605 | 1,605 | +12 (+0.75%) | 1,397,100 |
19 Dec 2023 | JPY | 1,560 | 1,594 | 1,553.5 | 1,593 | 1,593 | +22.5 (+1.43%) | 1,421,200 |
18 Dec 2023 | JPY | 1,572.5 | 1,573 | 1,546 | 1,570.5 | 1,570.5 | -15 (-0.95%) | 1,241,500 |
15 Dec 2023 | JPY | 1,555 | 1,590 | 1,549 | 1,585.5 | 1,585.5 | +15 (+0.96%) | 1,918,100 |
14 Dec 2023 | JPY | 1,602.5 | 1,607 | 1,561.5 | 1,570.5 | 1,570.5 | -43.5 (-2.70%) | 1,580,100 |
13 Dec 2023 | JPY | 1,639.5 | 1,646.5 | 1,614 | 1,614 | 1,614 | -11 (-0.68%) | 1,229,400 |
12 Dec 2023 | JPY | 1,640 | 1,648 | 1,618 | 1,625 | 1,625 | +3 (+0.18%) | 1,197,400 |
11 Dec 2023 | JPY | 1,617.5 | 1,624 | 1,603 | 1,622 | 1,622 | +34 (+2.14%) | 1,150,100 |
8 Dec 2023 | JPY | 1,605 | 1,607 | 1,575.5 | 1,588 | 1,588 | -21 (-1.31%) | 1,761,700 |
7 Dec 2023 | JPY | 1,630 | 1,630.5 | 1,605.5 | 1,609 | 1,609 | -40 (-2.43%) | 1,232,000 |
6 Dec 2023 | JPY | 1,627.5 | 1,652.5 | 1,626.5 | 1,649 | 1,649 | +17.5 (+1.07%) | 870,000 |
5 Dec 2023 | JPY | 1,628 | 1,642 | 1,623 | 1,631.5 | 1,631.5 | +1 (+0.06%) | 1,254,900 |
4 Dec 2023 | JPY | 1,647 | 1,652 | 1,627 | 1,630.5 | 1,630.5 | -31.5 (-1.90%) | 1,089,900 |
1 Dec 2023 | JPY | 1,669 | 1,676 | 1,652.5 | 1,662 | 1,662 | +0.5 (+0.03%) | 1,046,600 |
30 Nov 2023 | JPY | 1,665 | 1,679.5 | 1,651.5 | 1,661.5 | 1,661.5 | -13.5 (-0.81%) | 1,315,900 |
29 Nov 2023 | JPY | 1,670.5 | 1,683 | 1,667.5 | 1,675 | 1,675 | -1.5 (-0.09%) | 910,500 |
28 Nov 2023 | JPY | 1,694.5 | 1,699 | 1,669 | 1,676.5 | 1,676.5 | -16 (-0.95%) | 1,100,900 |
27 Nov 2023 | JPY | 1,725 | 1,736.5 | 1,686.5 | 1,692.5 | 1,692.5 | -24.5 (-1.43%) | 1,635,100 |
24 Nov 2023 | JPY | 1,725 | 1,733 | 1,711 | 1,717 | 1,717 | -3.5 (-0.20%) | 1,184,000 |
22 Nov 2023 | JPY | 1,705 | 1,723 | 1,700 | 1,720.5 | 1,720.5 | +28 (+1.65%) | 2,415,200 |
21 Nov 2023 | JPY | 1,660 | 1,708.5 | 1,657.5 | 1,692.5 | 1,692.5 | +32 (+1.93%) | 3,239,500 |
20 Nov 2023 | JPY | 1,634 | 1,666 | 1,631 | 1,660.5 | 1,660.5 | +48.5 (+3.01%) | 2,825,100 |
17 Nov 2023 | JPY | 1,601.5 | 1,612 | 1,594.5 | 1,612 | 1,612 | +14 (+0.88%) | 1,085,300 |
16 Nov 2023 | JPY | 1,612 | 1,623.5 | 1,593 | 1,598 | 1,598 | -8 (-0.50%) | 1,512,500 |
15 Nov 2023 | JPY | 1,606 | 1,614 | 1,593 | 1,606 | 1,606 | +5.5 (+0.34%) | 1,833,200 |
14 Nov 2023 | JPY | 1,589 | 1,619.5 | 1,583 | 1,600.5 | 1,600.5 | +30 (+1.91%) | 2,092,400 |
13 Nov 2023 | JPY | 1,635 | 1,642 | 1,561 | 1,570.5 | 1,570.5 | -64 (-3.92%) | 4,594,700 |