Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 1,651 | 1,668 | 1,624 | 1,629 | 1,629 | -22.5 (-1.36%) | 3,189,700 |
7 Dec 2023 | JPY | 1,659.5 | 1,665 | 1,642.5 | 1,651.5 | 1,651.5 | -34 (-2.02%) | 2,586,800 |
6 Dec 2023 | JPY | 1,680 | 1,687 | 1,672 | 1,685.5 | 1,685.5 | +12 (+0.72%) | 1,256,700 |
5 Dec 2023 | JPY | 1,673 | 1,690.5 | 1,668.5 | 1,673.5 | 1,673.5 | -12 (-0.71%) | 2,200,500 |
4 Dec 2023 | JPY | 1,700.5 | 1,709 | 1,681 | 1,685.5 | 1,685.5 | -25 (-1.46%) | 1,798,900 |
1 Dec 2023 | JPY | 1,676 | 1,717 | 1,673 | 1,710.5 | 1,710.5 | +39.5 (+2.36%) | 3,054,100 |
30 Nov 2023 | JPY | 1,669.5 | 1,681.5 | 1,643 | 1,671 | 1,671 | +1 (+0.06%) | 4,466,000 |
29 Nov 2023 | JPY | 1,701.5 | 1,709.5 | 1,670 | 1,670 | 1,670 | -49.5 (-2.88%) | 2,634,300 |
28 Nov 2023 | JPY | 1,717 | 1,720 | 1,704.5 | 1,719.5 | 1,719.5 | +5 (+0.29%) | 1,930,500 |
27 Nov 2023 | JPY | 1,706 | 1,743.5 | 1,696.5 | 1,714.5 | 1,714.5 | +27.5 (+1.63%) | 2,689,800 |
24 Nov 2023 | JPY | 1,720 | 1,723 | 1,686.5 | 1,687 | 1,687 | -18 (-1.06%) | 2,331,000 |
22 Nov 2023 | JPY | 1,710.5 | 1,720 | 1,700 | 1,705 | 1,705 | -22.5 (-1.30%) | 2,061,100 |
21 Nov 2023 | JPY | 1,731 | 1,736 | 1,703.5 | 1,727.5 | 1,727.5 | -10 (-0.58%) | 2,094,200 |
20 Nov 2023 | JPY | 1,744 | 1,767 | 1,735.5 | 1,737.5 | 1,737.5 | -6.5 (-0.37%) | 1,507,200 |
17 Nov 2023 | JPY | 1,708.5 | 1,748 | 1,700.5 | 1,744 | 1,744 | +28 (+1.63%) | 1,888,800 |
16 Nov 2023 | JPY | 1,757.5 | 1,758.5 | 1,712 | 1,716 | 1,716 | -52.5 (-2.97%) | 2,792,400 |
15 Nov 2023 | JPY | 1,774.5 | 1,788 | 1,742 | 1,768.5 | 1,768.5 | -2.5 (-0.14%) | 2,610,200 |
14 Nov 2023 | JPY | 1,758 | 1,814 | 1,745 | 1,771 | 1,771 | +36 (+2.07%) | 4,301,100 |
13 Nov 2023 | JPY | 1,733 | 1,767 | 1,668 | 1,735 | 1,735 | +42 (+2.48%) | 5,512,200 |
10 Nov 2023 | JPY | 1,688.5 | 1,701.5 | 1,660 | 1,693 | 1,693 | +17 (+1.01%) | 2,444,500 |
9 Nov 2023 | JPY | 1,640.5 | 1,684 | 1,636 | 1,676 | 1,676 | +37 (+2.26%) | 2,041,200 |
8 Nov 2023 | JPY | 1,682 | 1,683.5 | 1,619 | 1,639 | 1,639 | -32 (-1.92%) | 2,422,500 |
7 Nov 2023 | JPY | 1,691.5 | 1,705 | 1,671 | 1,671 | 1,671 | -19 (-1.12%) | 2,701,500 |
6 Nov 2023 | JPY | 1,679.5 | 1,692.5 | 1,662 | 1,690 | 1,690 | +20 (+1.20%) | 2,613,700 |
2 Nov 2023 | JPY | 1,720 | 1,720 | 1,660.5 | 1,670 | 1,670 | -22.5 (-1.33%) | 2,334,800 |
1 Nov 2023 | JPY | 1,700 | 1,714.5 | 1,681 | 1,692.5 | 1,692.5 | -1.5 (-0.09%) | 2,197,600 |
31 Oct 2023 | JPY | 1,647.5 | 1,696.5 | 1,640 | 1,694 | 1,694 | +59.5 (+3.64%) | 2,818,100 |
30 Oct 2023 | JPY | 1,635 | 1,644.5 | 1,619 | 1,634.5 | 1,634.5 | -15.5 (-0.94%) | 2,112,700 |
27 Oct 2023 | JPY | 1,626 | 1,653.5 | 1,624 | 1,650 | 1,650 | +23 (+1.41%) | 1,355,000 |
26 Oct 2023 | JPY | 1,636.5 | 1,649.5 | 1,616 | 1,627 | 1,627 | -18.5 (-1.12%) | 1,390,300 |