Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 1,966 | 1,997 | 1,955 | 1,980 | 1,980 | +15 (+0.76%) | 589,600 |
14 Dec 2023 | JPY | 1,966 | 2,012.5 | 1,942.5 | 1,965 | 1,965 | +8 (+0.41%) | 855,000 |
13 Dec 2023 | JPY | 1,950 | 1,966 | 1,940 | 1,957 | 1,957 | +41.5 (+2.17%) | 1,147,600 |
12 Dec 2023 | JPY | 1,959 | 1,970 | 1,899 | 1,915.5 | 1,915.5 | -54.5 (-2.77%) | 2,596,500 |
11 Dec 2023 | JPY | 1,920 | 2,000 | 1,920 | 1,970 | 1,970 | +58 (+3.03%) | 2,990,400 |
8 Dec 2023 | JPY | 1,870 | 1,912 | 1,847.5 | 1,912 | 1,912 | +400 (+26.46%) | 7,484,400 |
7 Dec 2023 | JPY | 1,524 | 1,525.5 | 1,512 | 1,512 | 1,512 | -13 (-0.85%) | 1,046,700 |
6 Dec 2023 | JPY | 1,515 | 1,528 | 1,514.5 | 1,525 | 1,525 | +10 (+0.66%) | 763,500 |
5 Dec 2023 | JPY | 1,507 | 1,520.5 | 1,504.5 | 1,515 | 1,515 | 0.0 (0.0%) | 481,600 |
4 Dec 2023 | JPY | 1,515 | 1,518.5 | 1,507 | 1,515 | 1,515 | 0.0 (0.0%) | 335,100 |
1 Dec 2023 | JPY | 1,515 | 1,521 | 1,509.5 | 1,515 | 1,515 | 0.0 (0.0%) | 683,100 |
30 Nov 2023 | JPY | 1,512 | 1,515 | 1,501.5 | 1,515 | 1,515 | +7 (+0.46%) | 438,300 |
29 Nov 2023 | JPY | 1,488 | 1,509.5 | 1,483 | 1,508 | 1,508 | +18 (+1.21%) | 800,900 |
28 Nov 2023 | JPY | 1,484 | 1,490 | 1,479 | 1,490 | 1,490 | +4 (+0.27%) | 657,600 |
27 Nov 2023 | JPY | 1,487 | 1,499.5 | 1,484.5 | 1,486 | 1,486 | +1 (+0.07%) | 845,500 |
24 Nov 2023 | JPY | 1,493.5 | 1,495.5 | 1,482 | 1,485 | 1,485 | -6.5 (-0.44%) | 1,117,300 |
22 Nov 2023 | JPY | 1,480 | 1,492 | 1,476 | 1,491.5 | 1,491.5 | +11 (+0.74%) | 759,700 |
21 Nov 2023 | JPY | 1,483 | 1,484.5 | 1,473.5 | 1,480.5 | 1,480.5 | -3 (-0.20%) | 1,096,700 |
20 Nov 2023 | JPY | 1,489 | 1,496.5 | 1,464.5 | 1,483.5 | 1,483.5 | -5.5 (-0.37%) | 1,075,100 |
17 Nov 2023 | JPY | 1,442.5 | 1,493.5 | 1,442.5 | 1,489 | 1,489 | +53 (+3.69%) | 3,087,700 |
16 Nov 2023 | JPY | 1,486 | 1,487 | 1,417.5 | 1,436 | 1,436 | -7 (-0.49%) | 5,673,400 |
15 Nov 2023 | JPY | 1,443 | 1,443 | 1,443 | 1,443 | 1,443 | +300 (+26.25%) | 171,200 |
14 Nov 2023 | JPY | 1,159.5 | 1,159.5 | 1,133.5 | 1,143 | 1,143 | -19.5 (-1.68%) | 888,000 |
13 Nov 2023 | JPY | 1,167.5 | 1,175.5 | 1,150.5 | 1,162.5 | 1,162.5 | +1 (+0.09%) | 590,100 |
10 Nov 2023 | JPY | 1,157 | 1,168 | 1,141 | 1,161.5 | 1,161.5 | -7.5 (-0.64%) | 594,200 |
9 Nov 2023 | JPY | 1,162 | 1,177.5 | 1,155 | 1,169 | 1,169 | -0.5 (-0.04%) | 644,000 |
8 Nov 2023 | JPY | 1,154.5 | 1,175.5 | 1,147 | 1,169.5 | 1,169.5 | +21.5 (+1.87%) | 883,800 |
7 Nov 2023 | JPY | 1,138 | 1,173.5 | 1,130.5 | 1,148 | 1,148 | -10 (-0.86%) | 911,300 |
6 Nov 2023 | JPY | 1,176 | 1,180 | 1,152 | 1,158 | 1,158 | +25.5 (+2.25%) | 1,045,300 |
2 Nov 2023 | JPY | 1,100 | 1,146 | 1,092 | 1,132.5 | 1,132.5 | +55 (+5.10%) | 1,421,300 |