Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 1,723.5 | 1,734 | 1,678.5 | 1,692.5 | 1,692.5 | -23.5 (-1.37%) | 1,571,400 |
12 Dec 2023 | JPY | 1,743.5 | 1,745 | 1,713.5 | 1,716 | 1,716 | -16 (-0.92%) | 901,800 |
11 Dec 2023 | JPY | 1,715 | 1,736.5 | 1,705.5 | 1,732 | 1,732 | +14 (+0.81%) | 910,800 |
8 Dec 2023 | JPY | 1,724 | 1,732.5 | 1,702.5 | 1,718 | 1,718 | -0.5 (-0.03%) | 1,009,900 |
7 Dec 2023 | JPY | 1,732.5 | 1,753.5 | 1,712.5 | 1,718.5 | 1,718.5 | -30 (-1.72%) | 885,200 |
6 Dec 2023 | JPY | 1,702 | 1,748.5 | 1,695 | 1,748.5 | 1,748.5 | +45 (+2.64%) | 1,164,200 |
5 Dec 2023 | JPY | 1,722 | 1,741.5 | 1,699.5 | 1,703.5 | 1,703.5 | -17 (-0.99%) | 1,034,300 |
4 Dec 2023 | JPY | 1,698 | 1,727.5 | 1,692.5 | 1,720.5 | 1,720.5 | +22.5 (+1.33%) | 799,700 |
1 Dec 2023 | JPY | 1,689 | 1,704 | 1,683 | 1,698 | 1,698 | +20.5 (+1.22%) | 1,009,400 |
30 Nov 2023 | JPY | 1,675 | 1,696 | 1,668.5 | 1,677.5 | 1,677.5 | +2 (+0.12%) | 1,309,400 |
29 Nov 2023 | JPY | 1,663 | 1,687 | 1,655.5 | 1,675.5 | 1,675.5 | +22.5 (+1.36%) | 997,800 |
28 Nov 2023 | JPY | 1,655 | 1,663 | 1,626 | 1,653 | 1,653 | -7.5 (-0.45%) | 947,300 |
27 Nov 2023 | JPY | 1,709 | 1,724 | 1,659 | 1,660.5 | 1,660.5 | -32 (-1.89%) | 1,165,500 |
24 Nov 2023 | JPY | 1,690 | 1,705.5 | 1,685.5 | 1,692.5 | 1,692.5 | +2.5 (+0.15%) | 538,800 |
22 Nov 2023 | JPY | 1,675 | 1,702.5 | 1,666 | 1,690 | 1,690 | +3.5 (+0.21%) | 1,119,400 |
21 Nov 2023 | JPY | 1,658 | 1,696 | 1,655.5 | 1,686.5 | 1,686.5 | +28 (+1.69%) | 1,337,300 |
20 Nov 2023 | JPY | 1,654 | 1,684.5 | 1,650 | 1,658.5 | 1,658.5 | +5.5 (+0.33%) | 1,384,200 |
17 Nov 2023 | JPY | 1,650 | 1,657.5 | 1,640.5 | 1,653 | 1,653 | +4.5 (+0.27%) | 1,242,900 |
16 Nov 2023 | JPY | 1,645.5 | 1,673.5 | 1,633.5 | 1,648.5 | 1,648.5 | +12.5 (+0.76%) | 2,124,600 |
15 Nov 2023 | JPY | 1,620 | 1,637 | 1,595.5 | 1,636 | 1,636 | +50 (+3.15%) | 1,410,900 |
14 Nov 2023 | JPY | 1,630 | 1,631 | 1,574.5 | 1,586 | 1,586 | -32.5 (-2.01%) | 1,488,800 |
13 Nov 2023 | JPY | 1,638 | 1,640.5 | 1,610 | 1,618.5 | 1,618.5 | -29.5 (-1.79%) | 1,889,700 |
10 Nov 2023 | JPY | 1,640 | 1,651 | 1,623 | 1,648 | 1,648 | -12 (-0.72%) | 1,699,100 |
9 Nov 2023 | JPY | 1,635 | 1,676 | 1,632 | 1,660 | 1,660 | +0.5 (+0.03%) | 1,594,500 |
8 Nov 2023 | JPY | 1,672 | 1,708 | 1,618.5 | 1,659.5 | 1,659.5 | +67.5 (+4.24%) | 5,158,900 |
7 Nov 2023 | JPY | 1,450.5 | 1,600 | 1,433.5 | 1,592 | 1,592 | +121.5 (+8.26%) | 5,506,500 |
6 Nov 2023 | JPY | 1,492 | 1,492 | 1,470.5 | 1,470.5 | 1,470.5 | +3 (+0.20%) | 1,471,200 |
2 Nov 2023 | JPY | 1,437.5 | 1,467.5 | 1,431 | 1,467.5 | 1,467.5 | +29.5 (+2.05%) | 1,320,400 |
1 Nov 2023 | JPY | 1,471.5 | 1,476.5 | 1,433 | 1,438 | 1,438 | -11 (-0.76%) | 1,322,000 |
31 Oct 2023 | JPY | 1,422.5 | 1,457.5 | 1,419.5 | 1,449 | 1,449 | +31 (+2.19%) | 1,312,100 |