Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 1,315 | 1,329 | 1,312 | 1,327 | 1,327 | +15 (+1.14%) | 314,300 |
18 Dec 2023 | JPY | 1,310 | 1,313 | 1,293 | 1,312 | 1,312 | +2 (+0.15%) | 288,900 |
15 Dec 2023 | JPY | 1,301 | 1,315 | 1,300 | 1,310 | 1,310 | +9 (+0.69%) | 568,000 |
14 Dec 2023 | JPY | 1,303 | 1,308 | 1,292 | 1,301 | 1,301 | +10 (+0.77%) | 242,800 |
13 Dec 2023 | JPY | 1,307 | 1,307 | 1,290 | 1,291 | 1,291 | -13 (-1.00%) | 249,700 |
12 Dec 2023 | JPY | 1,300 | 1,308 | 1,296 | 1,304 | 1,304 | +8 (+0.62%) | 391,900 |
11 Dec 2023 | JPY | 1,283 | 1,297 | 1,272 | 1,296 | 1,296 | +21 (+1.65%) | 285,900 |
8 Dec 2023 | JPY | 1,297 | 1,300 | 1,269 | 1,275 | 1,275 | -8 (-0.62%) | 392,800 |
7 Dec 2023 | JPY | 1,285 | 1,293 | 1,279 | 1,283 | 1,283 | +1 (+0.08%) | 283,500 |
6 Dec 2023 | JPY | 1,246 | 1,285 | 1,246 | 1,282 | 1,282 | +37 (+2.97%) | 315,400 |
5 Dec 2023 | JPY | 1,254 | 1,257 | 1,241 | 1,245 | 1,245 | -9 (-0.72%) | 328,900 |
4 Dec 2023 | JPY | 1,250 | 1,263 | 1,250 | 1,254 | 1,254 | -2 (-0.16%) | 191,900 |
1 Dec 2023 | JPY | 1,275 | 1,279 | 1,255 | 1,256 | 1,256 | -23 (-1.80%) | 271,600 |
30 Nov 2023 | JPY | 1,272 | 1,281 | 1,256 | 1,279 | 1,279 | +2 (+0.16%) | 738,800 |
29 Nov 2023 | JPY | 1,293 | 1,310 | 1,276 | 1,277 | 1,277 | -4 (-0.31%) | 569,000 |
28 Nov 2023 | JPY | 1,259 | 1,285 | 1,258 | 1,281 | 1,281 | +28 (+2.23%) | 578,800 |
27 Nov 2023 | JPY | 1,245 | 1,255 | 1,243 | 1,253 | 1,253 | +17 (+1.38%) | 404,700 |
24 Nov 2023 | JPY | 1,234 | 1,239 | 1,227 | 1,236 | 1,236 | +6 (+0.49%) | 245,000 |
22 Nov 2023 | JPY | 1,221 | 1,232 | 1,211 | 1,230 | 1,230 | +9 (+0.74%) | 315,400 |
21 Nov 2023 | JPY | 1,198 | 1,223 | 1,195 | 1,221 | 1,221 | +21 (+1.75%) | 461,700 |
20 Nov 2023 | JPY | 1,225 | 1,229 | 1,199 | 1,200 | 1,200 | -18 (-1.48%) | 464,000 |
17 Nov 2023 | JPY | 1,207 | 1,218 | 1,200 | 1,218 | 1,218 | +11 (+0.91%) | 355,700 |
16 Nov 2023 | JPY | 1,220 | 1,224 | 1,201 | 1,207 | 1,207 | +35 (+2.99%) | 723,700 |
15 Nov 2023 | JPY | 1,171 | 1,176 | 1,165 | 1,172 | 1,172 | +14 (+1.21%) | 305,800 |
14 Nov 2023 | JPY | 1,161 | 1,167 | 1,157 | 1,158 | 1,158 | +4 (+0.35%) | 353,400 |
13 Nov 2023 | JPY | 1,173 | 1,173 | 1,153 | 1,154 | 1,154 | -15 (-1.28%) | 296,900 |
10 Nov 2023 | JPY | 1,161 | 1,170 | 1,156 | 1,169 | 1,169 | 0.0 (0.0%) | 205,900 |
9 Nov 2023 | JPY | 1,158 | 1,173 | 1,149 | 1,169 | 1,169 | +9 (+0.78%) | 324,300 |
8 Nov 2023 | JPY | 1,168 | 1,173 | 1,153 | 1,160 | 1,160 | -6 (-0.51%) | 415,900 |
7 Nov 2023 | JPY | 1,180 | 1,184 | 1,166 | 1,166 | 1,166 | -14 (-1.19%) | 363,400 |