Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 1,013 | 1,017 | 1,005 | 1,005 | 1,005 | -12 (-1.18%) | 218,200 |
12 Dec 2023 | JPY | 1,016 | 1,019 | 1,012 | 1,017 | 1,017 | 0.0 (0.0%) | 207,200 |
11 Dec 2023 | JPY | 1,008 | 1,018 | 1,004 | 1,017 | 1,017 | +8 (+0.79%) | 335,700 |
8 Dec 2023 | JPY | 1,009 | 1,018 | 1,003 | 1,009 | 1,009 | -4 (-0.39%) | 287,100 |
7 Dec 2023 | JPY | 1,014 | 1,017 | 1,012 | 1,013 | 1,013 | -6 (-0.59%) | 132,800 |
6 Dec 2023 | JPY | 1,009 | 1,020 | 1,009 | 1,019 | 1,019 | +12 (+1.19%) | 183,500 |
5 Dec 2023 | JPY | 1,005 | 1,013 | 1,005 | 1,007 | 1,007 | -2 (-0.20%) | 224,600 |
4 Dec 2023 | JPY | 1,008 | 1,012 | 1,005 | 1,009 | 1,009 | 0.0 (0.0%) | 183,100 |
1 Dec 2023 | JPY | 1,011 | 1,017 | 1,008 | 1,009 | 1,009 | -2 (-0.20%) | 219,700 |
30 Nov 2023 | JPY | 1,015 | 1,015 | 1,004 | 1,011 | 1,011 | -5 (-0.49%) | 317,100 |
29 Nov 2023 | JPY | 1,025 | 1,025 | 1,015 | 1,016 | 1,016 | -9 (-0.88%) | 228,400 |
28 Nov 2023 | JPY | 1,023 | 1,025 | 1,019 | 1,025 | 1,025 | +6 (+0.59%) | 155,200 |
27 Nov 2023 | JPY | 1,028 | 1,030 | 1,019 | 1,019 | 1,019 | -6 (-0.59%) | 247,300 |
24 Nov 2023 | JPY | 1,028 | 1,030 | 1,023 | 1,025 | 1,025 | -2 (-0.19%) | 178,300 |
22 Nov 2023 | JPY | 1,030 | 1,032 | 1,027 | 1,027 | 1,027 | -2 (-0.19%) | 110,200 |
21 Nov 2023 | JPY | 1,029 | 1,033 | 1,025 | 1,029 | 1,029 | +3 (+0.29%) | 119,200 |
20 Nov 2023 | JPY | 1,039 | 1,039 | 1,025 | 1,026 | 1,026 | -6 (-0.58%) | 208,700 |
17 Nov 2023 | JPY | 1,027 | 1,032 | 1,023 | 1,032 | 1,032 | +4 (+0.39%) | 212,900 |
16 Nov 2023 | JPY | 1,040 | 1,041 | 1,028 | 1,028 | 1,028 | -16 (-1.53%) | 221,000 |
15 Nov 2023 | JPY | 1,040 | 1,048 | 1,037 | 1,044 | 1,044 | +7 (+0.68%) | 201,400 |
14 Nov 2023 | JPY | 1,048 | 1,050 | 1,037 | 1,037 | 1,037 | -7 (-0.67%) | 212,900 |
13 Nov 2023 | JPY | 1,054 | 1,054 | 1,041 | 1,044 | 1,044 | -8 (-0.76%) | 75,200 |
10 Nov 2023 | JPY | 1,049 | 1,053 | 1,041 | 1,052 | 1,052 | +4 (+0.38%) | 164,800 |
9 Nov 2023 | JPY | 1,045 | 1,051 | 1,033 | 1,048 | 1,048 | +4 (+0.38%) | 173,700 |
8 Nov 2023 | JPY | 1,039 | 1,044 | 1,034 | 1,044 | 1,044 | +6 (+0.58%) | 190,700 |
7 Nov 2023 | JPY | 1,043 | 1,046 | 1,035 | 1,038 | 1,038 | -3 (-0.29%) | 197,200 |
6 Nov 2023 | JPY | 1,051 | 1,051 | 1,040 | 1,041 | 1,041 | -11 (-1.05%) | 272,400 |
2 Nov 2023 | JPY | 1,049 | 1,060 | 1,049 | 1,052 | 1,052 | -13 (-1.22%) | 245,000 |
1 Nov 2023 | JPY | 1,075 | 1,076 | 1,061 | 1,065 | 1,065 | -6 (-0.56%) | 235,500 |
31 Oct 2023 | JPY | 1,046 | 1,073 | 1,045 | 1,071 | 1,071 | +29 (+2.78%) | 336,200 |