Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 1,875.5 | 1,878.5 | 1,852 | 1,854.5 | 1,854.5 | +3.5 (+0.19%) | 154,600 |
22 Dec 2023 | JPY | 1,839 | 1,855 | 1,835.5 | 1,851 | 1,851 | +12 (+0.65%) | 205,600 |
21 Dec 2023 | JPY | 1,842 | 1,854 | 1,831 | 1,839 | 1,839 | -16 (-0.86%) | 321,400 |
20 Dec 2023 | JPY | 1,850 | 1,863.5 | 1,844.5 | 1,855 | 1,855 | +16 (+0.87%) | 376,100 |
19 Dec 2023 | JPY | 1,839 | 1,847.5 | 1,821 | 1,839 | 1,839 | -2 (-0.11%) | 328,000 |
18 Dec 2023 | JPY | 1,849 | 1,850 | 1,829 | 1,841 | 1,841 | -18 (-0.97%) | 264,000 |
15 Dec 2023 | JPY | 1,861 | 1,875 | 1,847.5 | 1,859 | 1,859 | -4.5 (-0.24%) | 561,700 |
14 Dec 2023 | JPY | 1,860 | 1,880 | 1,848 | 1,863.5 | 1,863.5 | +4.5 (+0.24%) | 426,600 |
13 Dec 2023 | JPY | 1,853 | 1,864 | 1,846.5 | 1,859 | 1,859 | -0.5 (-0.03%) | 389,300 |
12 Dec 2023 | JPY | 1,886 | 1,889.5 | 1,859.5 | 1,859.5 | 1,859.5 | -14.5 (-0.77%) | 455,500 |
11 Dec 2023 | JPY | 1,867 | 1,878.5 | 1,857.5 | 1,874 | 1,874 | +4.5 (+0.24%) | 359,900 |
8 Dec 2023 | JPY | 1,895 | 1,917 | 1,861.5 | 1,869.5 | 1,869.5 | -51 (-2.66%) | 701,600 |
7 Dec 2023 | JPY | 1,931 | 1,941.5 | 1,919 | 1,920.5 | 1,920.5 | -25.5 (-1.31%) | 365,000 |
6 Dec 2023 | JPY | 1,894 | 1,953.5 | 1,891 | 1,946 | 1,946 | +52 (+2.75%) | 444,000 |
5 Dec 2023 | JPY | 1,892.5 | 1,913 | 1,892.5 | 1,894 | 1,894 | -20.5 (-1.07%) | 288,100 |
4 Dec 2023 | JPY | 1,918 | 1,931 | 1,894.5 | 1,914.5 | 1,914.5 | -24.5 (-1.26%) | 340,900 |
1 Dec 2023 | JPY | 1,950 | 1,954 | 1,938.5 | 1,939 | 1,939 | -2.5 (-0.13%) | 302,700 |
30 Nov 2023 | JPY | 1,946 | 1,952 | 1,928.5 | 1,941.5 | 1,941.5 | -14.5 (-0.74%) | 466,000 |
29 Nov 2023 | JPY | 1,950 | 1,964.5 | 1,946 | 1,956 | 1,956 | -12 (-0.61%) | 221,800 |
28 Nov 2023 | JPY | 1,961.5 | 1,970 | 1,949 | 1,968 | 1,968 | +4.5 (+0.23%) | 237,800 |
27 Nov 2023 | JPY | 1,975.5 | 1,975.5 | 1,951 | 1,963.5 | 1,963.5 | -12.5 (-0.63%) | 192,800 |
24 Nov 2023 | JPY | 1,985 | 1,987.5 | 1,970.5 | 1,976 | 1,976 | +8.5 (+0.43%) | 288,900 |
22 Nov 2023 | JPY | 1,947 | 1,984.5 | 1,947 | 1,967.5 | 1,967.5 | +10.5 (+0.54%) | 243,300 |
21 Nov 2023 | JPY | 1,953.5 | 1,965 | 1,943.5 | 1,957 | 1,957 | +3.5 (+0.18%) | 300,800 |
20 Nov 2023 | JPY | 1,975 | 1,983 | 1,948 | 1,953.5 | 1,953.5 | -20.5 (-1.04%) | 431,900 |
17 Nov 2023 | JPY | 1,949 | 1,975 | 1,932 | 1,974 | 1,974 | +25 (+1.28%) | 511,100 |
16 Nov 2023 | JPY | 1,957.5 | 1,979.5 | 1,939 | 1,949 | 1,949 | -31 (-1.57%) | 555,000 |
15 Nov 2023 | JPY | 1,978.5 | 1,999.5 | 1,971 | 1,980 | 1,980 | +27.5 (+1.41%) | 686,400 |
14 Nov 2023 | JPY | 1,962 | 1,966.5 | 1,947.5 | 1,952.5 | 1,952.5 | -13 (-0.66%) | 296,000 |
13 Nov 2023 | JPY | 1,984 | 2,005 | 1,961.5 | 1,965.5 | 1,965.5 | -11 (-0.56%) | 521,700 |