Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 1,703 | 1,732 | 1,679 | 1,726 | 1,726 | +23 (+1.35%) | 270,400 |
5 Dec 2023 | JPY | 1,723 | 1,746 | 1,702 | 1,703 | 1,703 | -37 (-2.13%) | 303,400 |
4 Dec 2023 | JPY | 1,667 | 1,742 | 1,656 | 1,740 | 1,740 | +98 (+5.97%) | 486,300 |
1 Dec 2023 | JPY | 1,648 | 1,668 | 1,628 | 1,642 | 1,642 | -5 (-0.30%) | 217,400 |
30 Nov 2023 | JPY | 1,623 | 1,664 | 1,613 | 1,647 | 1,647 | +30 (+1.86%) | 323,000 |
29 Nov 2023 | JPY | 1,632 | 1,650 | 1,613 | 1,617 | 1,617 | -23 (-1.40%) | 182,500 |
28 Nov 2023 | JPY | 1,622 | 1,653 | 1,616 | 1,640 | 1,640 | +11 (+0.68%) | 171,100 |
27 Nov 2023 | JPY | 1,688 | 1,688 | 1,616 | 1,629 | 1,629 | -51 (-3.04%) | 351,800 |
24 Nov 2023 | JPY | 1,624 | 1,684 | 1,609 | 1,680 | 1,680 | +68 (+4.22%) | 359,000 |
22 Nov 2023 | JPY | 1,579 | 1,619 | 1,570 | 1,612 | 1,612 | +7 (+0.44%) | 184,700 |
21 Nov 2023 | JPY | 1,628 | 1,635 | 1,585 | 1,605 | 1,605 | -14 (-0.86%) | 177,600 |
20 Nov 2023 | JPY | 1,606 | 1,636 | 1,602 | 1,619 | 1,619 | +17 (+1.06%) | 249,900 |
17 Nov 2023 | JPY | 1,566 | 1,603 | 1,560 | 1,602 | 1,602 | +24 (+1.52%) | 278,700 |
16 Nov 2023 | JPY | 1,580 | 1,607 | 1,559 | 1,578 | 1,578 | -10 (-0.63%) | 310,400 |
15 Nov 2023 | JPY | 1,592 | 1,599 | 1,546 | 1,588 | 1,588 | +36 (+2.32%) | 524,600 |
14 Nov 2023 | JPY | 1,603 | 1,612 | 1,548 | 1,552 | 1,552 | -28 (-1.77%) | 515,500 |
13 Nov 2023 | JPY | 1,560 | 1,591 | 1,473 | 1,580 | 1,580 | +19 (+1.22%) | 1,122,100 |
10 Nov 2023 | JPY | 1,648 | 1,665 | 1,540 | 1,561 | 1,561 | -117 (-6.97%) | 1,391,600 |
9 Nov 2023 | JPY | 1,696 | 1,716 | 1,651 | 1,678 | 1,678 | -20 (-1.18%) | 474,300 |
8 Nov 2023 | JPY | 1,696 | 1,727 | 1,676 | 1,698 | 1,698 | -173 (-9.25%) | 1,117,200 |
7 Nov 2023 | JPY | 1,829 | 1,879 | 1,821 | 1,871 | 1,871 | +36 (+1.96%) | 729,200 |
6 Nov 2023 | JPY | 1,778 | 1,845 | 1,754 | 1,835 | 1,835 | +114 (+6.62%) | 591,400 |
2 Nov 2023 | JPY | 1,720 | 1,753 | 1,720 | 1,721 | 1,721 | +26 (+1.53%) | 360,200 |
1 Nov 2023 | JPY | 1,710 | 1,714 | 1,675 | 1,695 | 1,695 | +23 (+1.38%) | 243,300 |
31 Oct 2023 | JPY | 1,686 | 1,714 | 1,650 | 1,672 | 1,672 | +9 (+0.54%) | 348,600 |
30 Oct 2023 | JPY | 1,671 | 1,680 | 1,645 | 1,663 | 1,663 | -5 (-0.30%) | 548,000 |
27 Oct 2023 | JPY | 1,591 | 1,669 | 1,590 | 1,668 | 1,668 | +72 (+4.51%) | 277,400 |
26 Oct 2023 | JPY | 1,610 | 1,646 | 1,594 | 1,596 | 1,596 | -36 (-2.21%) | 306,500 |
25 Oct 2023 | JPY | 1,674 | 1,691 | 1,631 | 1,632 | 1,632 | -27 (-1.63%) | 335,800 |
24 Oct 2023 | JPY | 1,654 | 1,665 | 1,598 | 1,659 | 1,659 | -14 (-0.84%) | 460,300 |