Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 1,043 | 1,057 | 1,029 | 1,033 | 1,033 | +1 (+0.10%) | 321,500 |
12 Dec 2023 | JPY | 1,043 | 1,044 | 1,024 | 1,032 | 1,032 | -4 (-0.39%) | 278,700 |
11 Dec 2023 | JPY | 1,046 | 1,047 | 1,032 | 1,036 | 1,036 | +15 (+1.47%) | 348,400 |
8 Dec 2023 | JPY | 1,043 | 1,048 | 1,015 | 1,021 | 1,021 | -7 (-0.68%) | 413,500 |
7 Dec 2023 | JPY | 1,040 | 1,040 | 1,021 | 1,028 | 1,028 | -4 (-0.39%) | 355,100 |
6 Dec 2023 | JPY | 1,026 | 1,035 | 1,025 | 1,032 | 1,032 | +5 (+0.49%) | 237,900 |
5 Dec 2023 | JPY | 1,036 | 1,045 | 1,027 | 1,027 | 1,027 | -19 (-1.82%) | 233,800 |
4 Dec 2023 | JPY | 1,033 | 1,061 | 1,030 | 1,046 | 1,046 | +14 (+1.36%) | 316,100 |
1 Dec 2023 | JPY | 1,049 | 1,049 | 1,029 | 1,032 | 1,032 | -11 (-1.05%) | 254,200 |
30 Nov 2023 | JPY | 1,041 | 1,048 | 1,031 | 1,043 | 1,043 | +3 (+0.29%) | 233,900 |
29 Nov 2023 | JPY | 1,053 | 1,064 | 1,040 | 1,040 | 1,040 | -18 (-1.70%) | 230,400 |
28 Nov 2023 | JPY | 1,069 | 1,078 | 1,050 | 1,058 | 1,058 | -6 (-0.56%) | 247,600 |
27 Nov 2023 | JPY | 1,080 | 1,084 | 1,051 | 1,064 | 1,064 | -20 (-1.85%) | 221,200 |
24 Nov 2023 | JPY | 1,094 | 1,103 | 1,075 | 1,084 | 1,084 | +1 (+0.09%) | 299,900 |
22 Nov 2023 | JPY | 1,083 | 1,094 | 1,076 | 1,083 | 1,083 | +5 (+0.46%) | 268,100 |
21 Nov 2023 | JPY | 1,075 | 1,087 | 1,066 | 1,078 | 1,078 | +8 (+0.75%) | 241,100 |
20 Nov 2023 | JPY | 1,063 | 1,074 | 1,058 | 1,070 | 1,070 | +12 (+1.13%) | 265,600 |
17 Nov 2023 | JPY | 1,035 | 1,058 | 1,035 | 1,058 | 1,058 | +19 (+1.83%) | 286,400 |
16 Nov 2023 | JPY | 1,059 | 1,059 | 1,031 | 1,039 | 1,039 | -21 (-1.98%) | 245,100 |
15 Nov 2023 | JPY | 1,058 | 1,073 | 1,053 | 1,060 | 1,060 | +8 (+0.76%) | 309,500 |
14 Nov 2023 | JPY | 1,064 | 1,068 | 1,049 | 1,052 | 1,052 | +2 (+0.19%) | 218,100 |
13 Nov 2023 | JPY | 1,056 | 1,061 | 1,037 | 1,050 | 1,050 | 0.0 (0.0%) | 233,600 |
10 Nov 2023 | JPY | 1,022 | 1,055 | 1,016 | 1,050 | 1,050 | +23 (+2.24%) | 321,600 |
9 Nov 2023 | JPY | 1,024 | 1,030 | 1,014 | 1,027 | 1,027 | +15 (+1.48%) | 280,800 |
8 Nov 2023 | JPY | 1,025 | 1,037 | 1,012 | 1,012 | 1,012 | -17 (-1.65%) | 344,100 |
7 Nov 2023 | JPY | 1,049 | 1,049 | 1,025 | 1,029 | 1,029 | -20 (-1.91%) | 294,300 |
6 Nov 2023 | JPY | 1,055 | 1,070 | 1,046 | 1,049 | 1,049 | +8 (+0.77%) | 459,800 |
2 Nov 2023 | JPY | 1,065 | 1,074 | 1,036 | 1,041 | 1,041 | -16 (-1.51%) | 304,400 |
1 Nov 2023 | JPY | 1,084 | 1,090 | 1,057 | 1,057 | 1,057 | -9 (-0.84%) | 470,000 |
31 Oct 2023 | JPY | 1,022 | 1,069 | 1,003 | 1,066 | 1,066 | +44 (+4.31%) | 441,200 |