Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,506 | 1,532 | 1,484 | 1,523 | 1,523 | -21 (-1.36%) | 78,700 |
15 Dec 2023 | JPY | 1,530 | 1,561 | 1,530 | 1,544 | 1,544 | +18 (+1.18%) | 63,000 |
14 Dec 2023 | JPY | 1,580 | 1,604 | 1,520 | 1,526 | 1,526 | -29 (-1.86%) | 87,500 |
13 Dec 2023 | JPY | 1,564 | 1,573 | 1,545 | 1,555 | 1,555 | +1 (+0.06%) | 37,800 |
12 Dec 2023 | JPY | 1,600 | 1,613 | 1,541 | 1,554 | 1,554 | -27 (-1.71%) | 97,000 |
11 Dec 2023 | JPY | 1,521 | 1,603 | 1,521 | 1,581 | 1,581 | +73 (+4.84%) | 134,200 |
8 Dec 2023 | JPY | 1,498 | 1,521 | 1,490 | 1,508 | 1,508 | -3 (-0.20%) | 87,000 |
7 Dec 2023 | JPY | 1,582 | 1,582 | 1,511 | 1,511 | 1,511 | -75 (-4.73%) | 134,100 |
6 Dec 2023 | JPY | 1,589 | 1,612 | 1,558 | 1,586 | 1,586 | +1 (+0.06%) | 102,100 |
5 Dec 2023 | JPY | 1,607 | 1,636 | 1,582 | 1,585 | 1,585 | -57 (-3.47%) | 111,700 |
4 Dec 2023 | JPY | 1,577 | 1,656 | 1,576 | 1,642 | 1,642 | +61 (+3.86%) | 90,600 |
1 Dec 2023 | JPY | 1,594 | 1,604 | 1,560 | 1,581 | 1,581 | +15 (+0.96%) | 114,500 |
30 Nov 2023 | JPY | 1,649 | 1,652 | 1,560 | 1,566 | 1,566 | -43 (-2.67%) | 129,400 |
29 Nov 2023 | JPY | 1,580 | 1,638 | 1,580 | 1,609 | 1,609 | +22 (+1.39%) | 106,500 |
28 Nov 2023 | JPY | 1,570 | 1,588 | 1,560 | 1,587 | 1,587 | +17 (+1.08%) | 51,300 |
27 Nov 2023 | JPY | 1,589 | 1,610 | 1,566 | 1,570 | 1,570 | -13 (-0.82%) | 61,800 |
24 Nov 2023 | JPY | 1,560 | 1,595 | 1,560 | 1,583 | 1,583 | +35 (+2.26%) | 120,300 |
22 Nov 2023 | JPY | 1,593 | 1,597 | 1,542 | 1,548 | 1,548 | -85 (-5.21%) | 178,700 |
21 Nov 2023 | JPY | 1,600 | 1,638 | 1,590 | 1,633 | 1,633 | +40 (+2.51%) | 182,600 |
20 Nov 2023 | JPY | 1,479 | 1,610 | 1,474 | 1,593 | 1,593 | +139 (+9.56%) | 310,300 |
17 Nov 2023 | JPY | 1,452 | 1,466 | 1,436 | 1,454 | 1,454 | -6 (-0.41%) | 77,000 |
16 Nov 2023 | JPY | 1,502 | 1,508 | 1,454 | 1,460 | 1,460 | -45 (-2.99%) | 79,900 |
15 Nov 2023 | JPY | 1,486 | 1,524 | 1,486 | 1,505 | 1,505 | +21 (+1.42%) | 121,000 |
14 Nov 2023 | JPY | 1,465 | 1,495 | 1,442 | 1,484 | 1,484 | +27 (+1.85%) | 88,800 |
13 Nov 2023 | JPY | 1,480 | 1,500 | 1,446 | 1,457 | 1,457 | -82 (-5.33%) | 179,000 |
10 Nov 2023 | JPY | 1,543 | 1,550 | 1,516 | 1,539 | 1,539 | -25 (-1.60%) | 66,100 |
9 Nov 2023 | JPY | 1,562 | 1,567 | 1,520 | 1,564 | 1,564 | +2 (+0.13%) | 81,500 |
8 Nov 2023 | JPY | 1,601 | 1,621 | 1,549 | 1,562 | 1,562 | -17 (-1.08%) | 101,200 |
7 Nov 2023 | JPY | 1,580 | 1,590 | 1,562 | 1,579 | 1,579 | -25 (-1.56%) | 93,700 |
6 Nov 2023 | JPY | 1,585 | 1,605 | 1,552 | 1,604 | 1,604 | +59 (+3.82%) | 141,700 |