Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,052 | 1,052 | 1,024 | 1,025 | 1,025 | -27 (-2.57%) | 203,300 |
25 Dec 2023 | JPY | 1,042 | 1,058 | 1,037 | 1,052 | 1,052 | +23 (+2.24%) | 337,600 |
22 Dec 2023 | JPY | 996 | 1,039 | 991 | 1,029 | 1,029 | +40 (+4.04%) | 1,004,100 |
21 Dec 2023 | JPY | 1,022 | 1,026 | 971 | 989 | 989 | -53 (-5.09%) | 912,700 |
20 Dec 2023 | JPY | 1,032 | 1,058 | 1,030 | 1,042 | 1,042 | +17 (+1.66%) | 410,900 |
19 Dec 2023 | JPY | 1,022 | 1,030 | 1,004 | 1,025 | 1,025 | +11 (+1.08%) | 239,900 |
18 Dec 2023 | JPY | 1,005 | 1,024 | 989 | 1,014 | 1,014 | +7 (+0.70%) | 361,600 |
15 Dec 2023 | JPY | 1,023 | 1,035 | 1,007 | 1,007 | 1,007 | -17 (-1.66%) | 429,500 |
14 Dec 2023 | JPY | 1,045 | 1,069 | 1,024 | 1,024 | 1,024 | -5 (-0.49%) | 590,600 |
13 Dec 2023 | JPY | 1,032 | 1,062 | 1,029 | 1,029 | 1,029 | +17 (+1.68%) | 671,700 |
12 Dec 2023 | JPY | 1,037 | 1,045 | 998 | 1,012 | 1,012 | -17 (-1.65%) | 430,900 |
11 Dec 2023 | JPY | 1,020 | 1,038 | 1,015 | 1,029 | 1,029 | +20 (+1.98%) | 330,700 |
8 Dec 2023 | JPY | 1,001 | 1,034 | 993 | 1,009 | 1,009 | +8 (+0.80%) | 494,000 |
7 Dec 2023 | JPY | 1,006 | 1,014 | 999 | 1,001 | 1,001 | -5 (-0.50%) | 233,900 |
6 Dec 2023 | JPY | 992 | 1,019 | 991 | 1,006 | 1,006 | +2 (+0.20%) | 308,600 |
5 Dec 2023 | JPY | 1,019 | 1,041 | 1,004 | 1,004 | 1,004 | -16 (-1.57%) | 317,300 |
4 Dec 2023 | JPY | 1,040 | 1,053 | 1,016 | 1,020 | 1,020 | -23 (-2.21%) | 523,800 |
1 Dec 2023 | JPY | 1,048 | 1,058 | 1,030 | 1,043 | 1,043 | +25 (+2.46%) | 526,700 |
30 Nov 2023 | JPY | 1,036 | 1,054 | 1,004 | 1,018 | 1,018 | -6 (-0.59%) | 577,800 |
29 Nov 2023 | JPY | 985 | 1,043 | 982 | 1,024 | 1,024 | +51 (+5.24%) | 684,100 |
28 Nov 2023 | JPY | 1,012 | 1,015 | 967 | 973 | 973 | -41 (-4.04%) | 822,000 |
27 Nov 2023 | JPY | 1,029 | 1,032 | 1,001 | 1,014 | 1,014 | -9 (-0.88%) | 473,600 |
24 Nov 2023 | JPY | 1,042 | 1,046 | 1,021 | 1,023 | 1,023 | -9 (-0.87%) | 482,100 |
22 Nov 2023 | JPY | 1,055 | 1,059 | 1,021 | 1,032 | 1,032 | -35 (-3.28%) | 621,900 |
21 Nov 2023 | JPY | 1,067 | 1,077 | 1,041 | 1,067 | 1,067 | +18 (+1.72%) | 583,300 |
20 Nov 2023 | JPY | 1,030 | 1,082 | 1,030 | 1,049 | 1,049 | +31 (+3.05%) | 948,100 |
17 Nov 2023 | JPY | 1,033 | 1,047 | 1,000 | 1,018 | 1,018 | -21 (-2.02%) | 895,000 |
16 Nov 2023 | JPY | 1,126 | 1,133 | 1,034 | 1,039 | 1,039 | -87 (-7.73%) | 1,374,700 |
15 Nov 2023 | JPY | 1,109 | 1,139 | 1,071 | 1,126 | 1,126 | -73 (-6.09%) | 1,230,700 |
14 Nov 2023 | JPY | 1,200 | 1,205 | 1,181 | 1,199 | 1,199 | +7 (+0.59%) | 464,200 |