Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 1,049 | 1,055 | 1,041 | 1,045 | 1,045 | -4 (-0.38%) | 256,400 |
12 Dec 2023 | JPY | 1,050 | 1,053 | 1,045 | 1,049 | 1,049 | +4 (+0.38%) | 257,400 |
11 Dec 2023 | JPY | 1,037 | 1,048 | 1,032 | 1,045 | 1,045 | +12 (+1.16%) | 325,000 |
8 Dec 2023 | JPY | 1,039 | 1,043 | 1,027 | 1,033 | 1,033 | -6 (-0.58%) | 542,600 |
7 Dec 2023 | JPY | 1,048 | 1,050 | 1,036 | 1,039 | 1,039 | -10 (-0.95%) | 312,900 |
6 Dec 2023 | JPY | 1,042 | 1,051 | 1,040 | 1,049 | 1,049 | +14 (+1.35%) | 349,900 |
5 Dec 2023 | JPY | 1,048 | 1,053 | 1,035 | 1,035 | 1,035 | -15 (-1.43%) | 396,500 |
4 Dec 2023 | JPY | 1,040 | 1,051 | 1,038 | 1,050 | 1,050 | +11 (+1.06%) | 359,600 |
1 Dec 2023 | JPY | 1,045 | 1,047 | 1,037 | 1,039 | 1,039 | -6 (-0.57%) | 324,800 |
30 Nov 2023 | JPY | 1,042 | 1,051 | 1,039 | 1,045 | 1,045 | 0.0 (0.0%) | 351,400 |
29 Nov 2023 | JPY | 1,056 | 1,059 | 1,042 | 1,045 | 1,045 | -11 (-1.04%) | 271,000 |
28 Nov 2023 | JPY | 1,047 | 1,058 | 1,046 | 1,056 | 1,056 | +9 (+0.86%) | 249,900 |
27 Nov 2023 | JPY | 1,052 | 1,053 | 1,041 | 1,047 | 1,047 | -6 (-0.57%) | 297,600 |
24 Nov 2023 | JPY | 1,067 | 1,067 | 1,052 | 1,053 | 1,053 | -8 (-0.75%) | 278,400 |
22 Nov 2023 | JPY | 1,058 | 1,064 | 1,055 | 1,061 | 1,061 | +3 (+0.28%) | 170,500 |
21 Nov 2023 | JPY | 1,060 | 1,061 | 1,051 | 1,058 | 1,058 | +1 (+0.09%) | 231,500 |
20 Nov 2023 | JPY | 1,061 | 1,069 | 1,054 | 1,057 | 1,057 | -4 (-0.38%) | 306,600 |
17 Nov 2023 | JPY | 1,042 | 1,062 | 1,041 | 1,061 | 1,061 | +24 (+2.31%) | 430,400 |
16 Nov 2023 | JPY | 1,064 | 1,065 | 1,036 | 1,037 | 1,037 | -35 (-3.26%) | 536,800 |
15 Nov 2023 | JPY | 1,061 | 1,072 | 1,056 | 1,072 | 1,072 | +18 (+1.71%) | 540,100 |
14 Nov 2023 | JPY | 1,041 | 1,056 | 1,034 | 1,054 | 1,054 | +22 (+2.13%) | 522,700 |
13 Nov 2023 | JPY | 1,030 | 1,035 | 1,024 | 1,032 | 1,032 | +6 (+0.58%) | 334,300 |
10 Nov 2023 | JPY | 1,011 | 1,027 | 1,003 | 1,026 | 1,026 | +4 (+0.39%) | 476,500 |
9 Nov 2023 | JPY | 1,020 | 1,026 | 1,007 | 1,022 | 1,022 | +3 (+0.29%) | 414,700 |
8 Nov 2023 | JPY | 1,022 | 1,025 | 1,009 | 1,019 | 1,019 | -2 (-0.20%) | 497,200 |
7 Nov 2023 | JPY | 1,036 | 1,040 | 1,021 | 1,021 | 1,021 | -11 (-1.07%) | 460,800 |
6 Nov 2023 | JPY | 1,039 | 1,043 | 1,025 | 1,032 | 1,032 | +14 (+1.38%) | 672,300 |
2 Nov 2023 | JPY | 1,046 | 1,047 | 1,012 | 1,018 | 1,018 | -21 (-2.02%) | 756,100 |
1 Nov 2023 | JPY | 1,046 | 1,048 | 1,034 | 1,039 | 1,039 | -5 (-0.48%) | 732,400 |
31 Oct 2023 | JPY | 1,019 | 1,044 | 1,009 | 1,044 | 1,044 | +33 (+3.26%) | 902,400 |