Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | JPY | 1,077 | 1,100 | 1,075 | 1,096 | 1,096 | +2 (+0.18%) | 5,900 |
11 Dec 2023 | JPY | 1,060 | 1,094 | 1,048 | 1,094 | 1,094 | +48 (+4.59%) | 13,700 |
8 Dec 2023 | JPY | 1,057 | 1,057 | 1,041 | 1,046 | 1,046 | -13 (-1.23%) | 5,000 |
7 Dec 2023 | JPY | 1,065 | 1,065 | 1,059 | 1,059 | 1,059 | -1 (-0.09%) | 2,200 |
6 Dec 2023 | JPY | 1,060 | 1,069 | 1,059 | 1,060 | 1,060 | 0.0 (0.0%) | 3,700 |
5 Dec 2023 | JPY | 1,064 | 1,067 | 1,059 | 1,060 | 1,060 | -4 (-0.38%) | 5,700 |
4 Dec 2023 | JPY | 1,067 | 1,068 | 1,059 | 1,064 | 1,064 | +6 (+0.57%) | 4,800 |
1 Dec 2023 | JPY | 1,065 | 1,070 | 1,058 | 1,058 | 1,058 | -3 (-0.28%) | 2,600 |
30 Nov 2023 | JPY | 1,058 | 1,072 | 1,056 | 1,061 | 1,061 | +1 (+0.09%) | 3,800 |
29 Nov 2023 | JPY | 1,068 | 1,068 | 1,051 | 1,060 | 1,060 | -10 (-0.93%) | 4,000 |
28 Nov 2023 | JPY | 1,070 | 1,070 | 1,054 | 1,070 | 1,070 | -2 (-0.19%) | 5,300 |
27 Nov 2023 | JPY | 1,063 | 1,072 | 1,058 | 1,072 | 1,072 | +9 (+0.85%) | 5,700 |
24 Nov 2023 | JPY | 1,063 | 1,063 | 1,060 | 1,063 | 1,063 | 0.0 (0.0%) | 2,800 |
22 Nov 2023 | JPY | 1,058 | 1,065 | 1,058 | 1,063 | 1,063 | +5 (+0.47%) | 2,600 |
21 Nov 2023 | JPY | 1,061 | 1,061 | 1,055 | 1,058 | 1,058 | 0.0 (0.0%) | 2,200 |
20 Nov 2023 | JPY | 1,062 | 1,062 | 1,054 | 1,058 | 1,058 | -5 (-0.47%) | 3,400 |
17 Nov 2023 | JPY | 1,050 | 1,068 | 1,043 | 1,063 | 1,063 | +15 (+1.43%) | 7,500 |
16 Nov 2023 | JPY | 1,045 | 1,051 | 1,038 | 1,048 | 1,048 | +3 (+0.29%) | 4,100 |
15 Nov 2023 | JPY | 1,043 | 1,048 | 1,042 | 1,045 | 1,045 | -2 (-0.19%) | 2,100 |
14 Nov 2023 | JPY | 1,037 | 1,048 | 1,036 | 1,047 | 1,047 | +7 (+0.67%) | 5,200 |
13 Nov 2023 | JPY | 1,041 | 1,045 | 1,040 | 1,040 | 1,040 | -4 (-0.38%) | 2,800 |
10 Nov 2023 | JPY | 1,046 | 1,046 | 1,036 | 1,044 | 1,044 | -2 (-0.19%) | 6,300 |
9 Nov 2023 | JPY | 1,050 | 1,052 | 1,035 | 1,046 | 1,046 | -5 (-0.48%) | 11,000 |
8 Nov 2023 | JPY | 1,069 | 1,069 | 1,050 | 1,051 | 1,051 | -18 (-1.68%) | 5,400 |
7 Nov 2023 | JPY | 1,055 | 1,069 | 1,055 | 1,069 | 1,069 | +17 (+1.62%) | 4,300 |
6 Nov 2023 | JPY | 1,059 | 1,059 | 1,047 | 1,052 | 1,052 | +10 (+0.96%) | 5,000 |
2 Nov 2023 | JPY | 1,052 | 1,058 | 1,042 | 1,042 | 1,042 | -6 (-0.57%) | 10,800 |
1 Nov 2023 | JPY | 1,062 | 1,062 | 1,041 | 1,048 | 1,048 | -35 (-3.23%) | 22,500 |
31 Oct 2023 | JPY | 1,093 | 1,101 | 1,078 | 1,083 | 1,083 | -10 (-0.91%) | 7,500 |
30 Oct 2023 | JPY | 1,093 | 1,093 | 1,082 | 1,093 | 1,093 | 0.0 (0.0%) | 2,700 |