Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,041 | 1,069 | 1,041 | 1,058 | 1,058 | +26 (+2.52%) | 6,800 |
4 Jan 2024 | JPY | 1,031 | 1,051 | 1,028 | 1,032 | 1,032 | 0.0 (0.0%) | 10,600 |
29 Dec 2023 | JPY | 1,041 | 1,050 | 1,015 | 1,032 | 1,032 | -55 (-5.06%) | 31,700 |
28 Dec 2023 | JPY | 1,080 | 1,116 | 1,075 | 1,087 | 1,087 | +22 (+2.07%) | 32,100 |
27 Dec 2023 | JPY | 1,030 | 1,079 | 1,030 | 1,065 | 1,065 | +39 (+3.80%) | 13,600 |
26 Dec 2023 | JPY | 1,025 | 1,032 | 1,020 | 1,026 | 1,026 | +2 (+0.20%) | 8,300 |
25 Dec 2023 | JPY | 1,026 | 1,026 | 1,015 | 1,024 | 1,024 | 0.0 (0.0%) | 8,400 |
22 Dec 2023 | JPY | 1,016 | 1,026 | 1,016 | 1,024 | 1,024 | 0.0 (0.0%) | 15,000 |
21 Dec 2023 | JPY | 1,031 | 1,033 | 1,015 | 1,024 | 1,024 | -9 (-0.87%) | 10,300 |
20 Dec 2023 | JPY | 1,047 | 1,058 | 1,033 | 1,033 | 1,033 | -16 (-1.53%) | 5,000 |
19 Dec 2023 | JPY | 1,055 | 1,058 | 1,046 | 1,049 | 1,049 | -8 (-0.76%) | 4,900 |
18 Dec 2023 | JPY | 1,063 | 1,070 | 1,057 | 1,057 | 1,057 | -13 (-1.21%) | 2,100 |
15 Dec 2023 | JPY | 1,037 | 1,082 | 1,037 | 1,070 | 1,070 | +41 (+3.98%) | 11,800 |
14 Dec 2023 | JPY | 1,033 | 1,036 | 1,025 | 1,029 | 1,029 | -8 (-0.77%) | 10,900 |
13 Dec 2023 | JPY | 1,059 | 1,059 | 1,037 | 1,037 | 1,037 | -22 (-2.08%) | 8,000 |
12 Dec 2023 | JPY | 1,077 | 1,082 | 1,057 | 1,059 | 1,059 | -22 (-2.04%) | 9,400 |
11 Dec 2023 | JPY | 1,092 | 1,096 | 1,081 | 1,081 | 1,081 | -11 (-1.01%) | 4,200 |
8 Dec 2023 | JPY | 1,100 | 1,101 | 1,090 | 1,092 | 1,092 | -10 (-0.91%) | 3,800 |
7 Dec 2023 | JPY | 1,090 | 1,102 | 1,090 | 1,102 | 1,102 | +8 (+0.73%) | 4,300 |
6 Dec 2023 | JPY | 1,089 | 1,098 | 1,089 | 1,094 | 1,094 | +2 (+0.18%) | 10,000 |
5 Dec 2023 | JPY | 1,107 | 1,108 | 1,091 | 1,092 | 1,092 | -15 (-1.36%) | 7,000 |
4 Dec 2023 | JPY | 1,100 | 1,109 | 1,100 | 1,107 | 1,107 | +7 (+0.64%) | 4,500 |
1 Dec 2023 | JPY | 1,111 | 1,118 | 1,094 | 1,100 | 1,100 | -25 (-2.22%) | 24,900 |
30 Nov 2023 | JPY | 1,150 | 1,150 | 1,119 | 1,125 | 1,125 | -37 (-3.18%) | 8,200 |
29 Nov 2023 | JPY | 1,100 | 1,162 | 1,088 | 1,162 | 1,162 | -19 (-1.61%) | 46,200 |
28 Nov 2023 | JPY | 1,199 | 1,201 | 1,170 | 1,181 | 1,181 | -16 (-1.34%) | 26,400 |
27 Nov 2023 | JPY | 1,177 | 1,200 | 1,168 | 1,197 | 1,197 | +22 (+1.87%) | 27,000 |
24 Nov 2023 | JPY | 1,180 | 1,180 | 1,169 | 1,175 | 1,175 | 0.0 (0.0%) | 13,700 |
22 Nov 2023 | JPY | 1,174 | 1,180 | 1,160 | 1,175 | 1,175 | -1 (-0.09%) | 8,900 |
21 Nov 2023 | JPY | 1,178 | 1,180 | 1,173 | 1,176 | 1,176 | -1 (-0.08%) | 3,700 |