Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,092.5 | 2,104 | 2,060 | 2,063.5 | 2,063.5 | -41 (-1.95%) | 2,527,200 |
15 Dec 2023 | JPY | 2,100 | 2,116 | 2,095.5 | 2,104.5 | 2,104.5 | -7 (-0.33%) | 1,937,100 |
14 Dec 2023 | JPY | 2,151 | 2,165.5 | 2,102.5 | 2,111.5 | 2,111.5 | -45 (-2.09%) | 2,112,500 |
13 Dec 2023 | JPY | 2,182 | 2,196.5 | 2,154.5 | 2,156.5 | 2,156.5 | -18.5 (-0.85%) | 1,641,100 |
12 Dec 2023 | JPY | 2,203 | 2,225.5 | 2,175 | 2,175 | 2,175 | -6 (-0.28%) | 1,669,100 |
11 Dec 2023 | JPY | 2,200.5 | 2,207.5 | 2,171 | 2,181 | 2,181 | -19 (-0.86%) | 2,147,500 |
8 Dec 2023 | JPY | 2,219.5 | 2,237 | 2,191 | 2,200 | 2,200 | -14 (-0.63%) | 2,165,200 |
7 Dec 2023 | JPY | 2,223 | 2,231 | 2,205 | 2,214 | 2,214 | -14 (-0.63%) | 1,836,400 |
6 Dec 2023 | JPY | 2,205 | 2,232.5 | 2,197 | 2,228 | 2,228 | +23 (+1.04%) | 1,359,300 |
5 Dec 2023 | JPY | 2,201 | 2,214.5 | 2,196.5 | 2,205 | 2,205 | +6.5 (+0.30%) | 1,455,700 |
4 Dec 2023 | JPY | 2,191.5 | 2,205.5 | 2,183 | 2,198.5 | 2,198.5 | -0.5 (-0.02%) | 1,446,200 |
1 Dec 2023 | JPY | 2,196 | 2,208 | 2,183.5 | 2,199 | 2,199 | +18.5 (+0.85%) | 1,344,400 |
30 Nov 2023 | JPY | 2,188.5 | 2,197.5 | 2,151 | 2,180.5 | 2,180.5 | -23 (-1.04%) | 2,330,500 |
29 Nov 2023 | JPY | 2,210.5 | 2,219.5 | 2,184 | 2,203.5 | 2,203.5 | -17.5 (-0.79%) | 2,080,200 |
28 Nov 2023 | JPY | 2,225 | 2,232 | 2,212.5 | 2,221 | 2,221 | 0.0 (0.0%) | 1,646,500 |
27 Nov 2023 | JPY | 2,235 | 2,238 | 2,205 | 2,221 | 2,221 | -13 (-0.58%) | 1,565,900 |
24 Nov 2023 | JPY | 2,258.5 | 2,258.5 | 2,231.5 | 2,234 | 2,234 | -22 (-0.98%) | 1,187,300 |
22 Nov 2023 | JPY | 2,244.5 | 2,260.5 | 2,235.5 | 2,256 | 2,256 | +4 (+0.18%) | 859,400 |
21 Nov 2023 | JPY | 2,238.5 | 2,253 | 2,223.5 | 2,252 | 2,252 | +13.5 (+0.60%) | 1,072,400 |
20 Nov 2023 | JPY | 2,251 | 2,263.5 | 2,232 | 2,238.5 | 2,238.5 | -12.5 (-0.56%) | 1,248,500 |
17 Nov 2023 | JPY | 2,214 | 2,251 | 2,212 | 2,251 | 2,251 | +37 (+1.67%) | 1,310,000 |
16 Nov 2023 | JPY | 2,259.5 | 2,264.5 | 2,214 | 2,214 | 2,214 | -66 (-2.89%) | 1,710,700 |
15 Nov 2023 | JPY | 2,287 | 2,313 | 2,272.5 | 2,280 | 2,280 | -7 (-0.31%) | 1,367,200 |
14 Nov 2023 | JPY | 2,311.5 | 2,326 | 2,283.5 | 2,287 | 2,287 | -8.5 (-0.37%) | 1,265,000 |
13 Nov 2023 | JPY | 2,300.5 | 2,323.5 | 2,286 | 2,295.5 | 2,295.5 | +16 (+0.70%) | 1,905,400 |
10 Nov 2023 | JPY | 2,263.5 | 2,283 | 2,234 | 2,279.5 | 2,279.5 | +6.5 (+0.29%) | 1,204,600 |
9 Nov 2023 | JPY | 2,273 | 2,282.5 | 2,240.5 | 2,273 | 2,273 | 0.0 (0.0%) | 1,372,200 |
8 Nov 2023 | JPY | 2,290 | 2,291 | 2,256 | 2,273 | 2,273 | -18.5 (-0.81%) | 1,121,900 |
7 Nov 2023 | JPY | 2,325 | 2,327 | 2,290.5 | 2,291.5 | 2,291.5 | -17 (-0.74%) | 1,476,800 |
6 Nov 2023 | JPY | 2,329 | 2,330 | 2,305.5 | 2,308.5 | 2,308.5 | -1.5 (-0.06%) | 1,389,000 |