Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 1,562 | 1,588 | 1,545 | 1,550 | 1,550 | -12 (-0.77%) | 65,300 |
22 Dec 2023 | JPY | 1,600 | 1,614 | 1,553 | 1,562 | 1,562 | -30 (-1.88%) | 29,600 |
21 Dec 2023 | JPY | 1,600 | 1,613 | 1,575 | 1,592 | 1,592 | -18 (-1.12%) | 39,500 |
20 Dec 2023 | JPY | 1,575 | 1,626 | 1,575 | 1,610 | 1,610 | +37 (+2.35%) | 57,900 |
19 Dec 2023 | JPY | 1,530 | 1,578 | 1,520 | 1,573 | 1,573 | +53 (+3.49%) | 50,100 |
18 Dec 2023 | JPY | 1,516 | 1,521 | 1,499 | 1,520 | 1,520 | +7 (+0.46%) | 19,400 |
15 Dec 2023 | JPY | 1,520 | 1,520 | 1,491 | 1,513 | 1,513 | -13 (-0.85%) | 75,600 |
14 Dec 2023 | JPY | 1,560 | 1,561 | 1,525 | 1,526 | 1,526 | +31 (+2.07%) | 43,100 |
13 Dec 2023 | JPY | 1,522 | 1,545 | 1,485 | 1,495 | 1,495 | -45 (-2.92%) | 108,800 |
12 Dec 2023 | JPY | 1,539 | 1,557 | 1,514 | 1,540 | 1,540 | +3 (+0.20%) | 46,800 |
11 Dec 2023 | JPY | 1,564 | 1,577 | 1,520 | 1,537 | 1,537 | -13 (-0.84%) | 42,900 |
8 Dec 2023 | JPY | 1,579 | 1,586 | 1,540 | 1,550 | 1,550 | -41 (-2.58%) | 52,900 |
7 Dec 2023 | JPY | 1,609 | 1,611 | 1,572 | 1,591 | 1,591 | -21 (-1.30%) | 48,700 |
6 Dec 2023 | JPY | 1,621 | 1,637 | 1,607 | 1,612 | 1,612 | -9 (-0.56%) | 27,700 |
5 Dec 2023 | JPY | 1,652 | 1,670 | 1,618 | 1,621 | 1,621 | -54 (-3.22%) | 42,700 |
4 Dec 2023 | JPY | 1,661 | 1,695 | 1,644 | 1,675 | 1,675 | +15 (+0.90%) | 95,500 |
1 Dec 2023 | JPY | 1,698 | 1,698 | 1,637 | 1,660 | 1,660 | -41 (-2.41%) | 93,400 |
30 Nov 2023 | JPY | 1,695 | 1,715 | 1,664 | 1,701 | 1,701 | -17 (-0.99%) | 68,400 |
29 Nov 2023 | JPY | 1,719 | 1,725 | 1,648 | 1,718 | 1,718 | +6 (+0.35%) | 97,000 |
28 Nov 2023 | JPY | 1,742 | 1,746 | 1,711 | 1,712 | 1,712 | -30 (-1.72%) | 25,800 |
27 Nov 2023 | JPY | 1,759 | 1,776 | 1,725 | 1,742 | 1,742 | -23 (-1.30%) | 28,200 |
24 Nov 2023 | JPY | 1,755 | 1,788 | 1,742 | 1,765 | 1,765 | +10 (+0.57%) | 31,200 |
22 Nov 2023 | JPY | 1,739 | 1,767 | 1,718 | 1,755 | 1,755 | +8 (+0.46%) | 41,300 |
21 Nov 2023 | JPY | 1,782 | 1,823 | 1,736 | 1,747 | 1,747 | -17 (-0.96%) | 67,300 |
20 Nov 2023 | JPY | 1,750 | 1,812 | 1,738 | 1,764 | 1,764 | -6 (-0.34%) | 98,000 |
17 Nov 2023 | JPY | 1,877 | 1,921 | 1,751 | 1,770 | 1,770 | -147 (-7.67%) | 195,200 |
16 Nov 2023 | JPY | 2,105 | 2,105 | 1,850 | 1,917 | 1,917 | -217 (-10.17%) | 302,500 |
15 Nov 2023 | JPY | 2,117 | 2,242 | 2,028 | 2,134 | 2,134 | +197 (+10.17%) | 279,800 |
14 Nov 2023 | JPY | 1,951 | 1,987 | 1,910 | 1,937 | 1,937 | -21 (-1.07%) | 53,800 |
13 Nov 2023 | JPY | 1,953 | 1,965 | 1,927 | 1,958 | 1,958 | +3 (+0.15%) | 21,300 |