Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Nov 2023 | JPY | 1,201 | 1,201 | 1,178 | 1,192 | 1,192 | -3 (-0.25%) | 226,900 |
10 Nov 2023 | JPY | 1,190 | 1,201 | 1,176 | 1,195 | 1,195 | -10 (-0.83%) | 169,700 |
9 Nov 2023 | JPY | 1,196 | 1,210 | 1,167 | 1,205 | 1,205 | +14 (+1.18%) | 231,000 |
8 Nov 2023 | JPY | 1,201 | 1,212 | 1,176 | 1,191 | 1,191 | -14 (-1.16%) | 322,100 |
7 Nov 2023 | JPY | 1,220 | 1,228 | 1,195 | 1,205 | 1,205 | -25 (-2.03%) | 234,400 |
6 Nov 2023 | JPY | 1,221 | 1,244 | 1,207 | 1,230 | 1,230 | +39 (+3.27%) | 351,500 |
2 Nov 2023 | JPY | 1,210 | 1,212 | 1,190 | 1,191 | 1,191 | 0.0 (0.0%) | 256,300 |
1 Nov 2023 | JPY | 1,228 | 1,228 | 1,185 | 1,191 | 1,191 | -18 (-1.49%) | 242,300 |
31 Oct 2023 | JPY | 1,170 | 1,215 | 1,165 | 1,209 | 1,209 | +29 (+2.46%) | 285,100 |
30 Oct 2023 | JPY | 1,185 | 1,192 | 1,165 | 1,180 | 1,180 | -17 (-1.42%) | 151,400 |
27 Oct 2023 | JPY | 1,182 | 1,199 | 1,157 | 1,197 | 1,197 | +25 (+2.13%) | 213,400 |
26 Oct 2023 | JPY | 1,179 | 1,216 | 1,162 | 1,172 | 1,172 | -32 (-2.66%) | 340,900 |
25 Oct 2023 | JPY | 1,210 | 1,234 | 1,200 | 1,204 | 1,204 | +11 (+0.92%) | 379,500 |
24 Oct 2023 | JPY | 1,125 | 1,197 | 1,124 | 1,193 | 1,193 | +66 (+5.86%) | 428,400 |
23 Oct 2023 | JPY | 1,143 | 1,174 | 1,125 | 1,127 | 1,127 | -20 (-1.74%) | 326,500 |