Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | JPY | 1,805 | 1,880 | 1,773 | 1,786 | 1,786 | -229 (-11.36%) | 745,700 |
11 Dec 2023 | JPY | 2,049 | 2,049 | 1,965 | 2,015 | 2,015 | +24 (+1.21%) | 243,500 |
8 Dec 2023 | JPY | 2,037 | 2,049 | 1,969 | 1,991 | 1,991 | -46 (-2.26%) | 76,000 |
7 Dec 2023 | JPY | 2,029 | 2,043 | 2,020 | 2,037 | 2,037 | -10 (-0.49%) | 46,200 |
6 Dec 2023 | JPY | 1,984 | 2,059 | 1,984 | 2,047 | 2,047 | +52 (+2.61%) | 84,300 |
5 Dec 2023 | JPY | 2,018 | 2,025 | 1,986 | 1,995 | 1,995 | -39 (-1.92%) | 55,100 |
4 Dec 2023 | JPY | 2,002 | 2,040 | 1,978 | 2,034 | 2,034 | +19 (+0.94%) | 35,800 |
1 Dec 2023 | JPY | 2,024 | 2,056 | 2,010 | 2,015 | 2,015 | -6 (-0.30%) | 60,300 |
30 Nov 2023 | JPY | 1,980 | 2,021 | 1,954 | 2,021 | 2,021 | +8 (+0.40%) | 55,100 |
29 Nov 2023 | JPY | 2,030 | 2,035 | 1,983 | 2,013 | 2,013 | -30 (-1.47%) | 72,200 |
28 Nov 2023 | JPY | 2,064 | 2,092 | 2,030 | 2,043 | 2,043 | -9 (-0.44%) | 94,100 |
27 Nov 2023 | JPY | 2,026 | 2,062 | 2,021 | 2,052 | 2,052 | +27 (+1.33%) | 100,900 |
24 Nov 2023 | JPY | 1,988 | 2,030 | 1,975 | 2,025 | 2,025 | +73 (+3.74%) | 139,500 |
22 Nov 2023 | JPY | 1,930 | 1,957 | 1,917 | 1,952 | 1,952 | +12 (+0.62%) | 98,400 |
21 Nov 2023 | JPY | 1,850 | 1,940 | 1,846 | 1,940 | 1,940 | +103 (+5.61%) | 181,400 |
20 Nov 2023 | JPY | 1,820 | 1,840 | 1,815 | 1,837 | 1,837 | +20 (+1.10%) | 66,700 |
17 Nov 2023 | JPY | 1,786 | 1,817 | 1,783 | 1,817 | 1,817 | +37 (+2.08%) | 59,100 |
16 Nov 2023 | JPY | 1,753 | 1,790 | 1,750 | 1,780 | 1,780 | +25 (+1.42%) | 64,300 |
15 Nov 2023 | JPY | 1,816 | 1,820 | 1,753 | 1,755 | 1,755 | -31 (-1.74%) | 87,700 |
14 Nov 2023 | JPY | 1,796 | 1,810 | 1,784 | 1,786 | 1,786 | -20 (-1.11%) | 91,200 |
13 Nov 2023 | JPY | 1,815 | 1,816 | 1,795 | 1,806 | 1,806 | +3 (+0.17%) | 69,800 |
10 Nov 2023 | JPY | 1,789 | 1,808 | 1,769 | 1,803 | 1,803 | +6 (+0.33%) | 69,800 |
9 Nov 2023 | JPY | 1,782 | 1,803 | 1,780 | 1,797 | 1,797 | +10 (+0.56%) | 87,700 |
8 Nov 2023 | JPY | 1,735 | 1,789 | 1,735 | 1,787 | 1,787 | +47 (+2.70%) | 119,000 |
7 Nov 2023 | JPY | 1,748 | 1,770 | 1,740 | 1,740 | 1,740 | -8 (-0.46%) | 58,500 |
6 Nov 2023 | JPY | 1,718 | 1,749 | 1,705 | 1,748 | 1,748 | +51 (+3.01%) | 116,600 |
2 Nov 2023 | JPY | 1,680 | 1,708 | 1,673 | 1,697 | 1,697 | +22 (+1.31%) | 124,300 |
1 Nov 2023 | JPY | 1,684 | 1,688 | 1,640 | 1,675 | 1,675 | +5 (+0.30%) | 143,800 |
31 Oct 2023 | JPY | 1,655 | 1,678 | 1,628 | 1,670 | 1,670 | +55 (+3.41%) | 206,600 |
30 Oct 2023 | JPY | 1,634 | 1,679 | 1,601 | 1,615 | 1,615 | -94 (-5.50%) | 489,100 |