Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 1,310.5 | 1,317.75 | 1,309 | 1,314.5 | 1,314.5 | +7 (+0.54%) | 420,400 |
8 Dec 2023 | JPY | 1,306.25 | 1,312.5 | 1,302.25 | 1,307.5 | 1,307.5 | -6.5 (-0.49%) | 544,400 |
7 Dec 2023 | JPY | 1,309.25 | 1,318.5 | 1,303.5 | 1,314 | 1,314 | -14.25 (-1.07%) | 594,400 |
6 Dec 2023 | JPY | 1,311.75 | 1,329.75 | 1,309.5 | 1,328.25 | 1,328.25 | +13.75 (+1.05%) | 602,000 |
5 Dec 2023 | JPY | 1,322 | 1,325 | 1,311.5 | 1,314.5 | 1,314.5 | -8.5 (-0.64%) | 457,600 |
4 Dec 2023 | JPY | 1,335 | 1,335 | 1,322.75 | 1,323 | 1,323 | -12 (-0.90%) | 328,400 |
1 Dec 2023 | JPY | 1,348.25 | 1,351 | 1,331 | 1,335 | 1,335 | -2.75 (-0.21%) | 506,400 |
30 Nov 2023 | JPY | 1,334.25 | 1,346 | 1,327.5 | 1,337.75 | 1,337.75 | +0.5 (+0.04%) | 574,400 |
29 Nov 2023 | JPY | 1,337.5 | 1,341.75 | 1,335.25 | 1,337.25 | 1,337.25 | -1 (-0.07%) | 186,400 |
28 Nov 2023 | JPY | 1,353.5 | 1,353.5 | 1,334.5 | 1,338.25 | 1,338.25 | -3.25 (-0.24%) | 340,400 |
27 Nov 2023 | JPY | 1,365 | 1,366 | 1,334.25 | 1,341.5 | 1,341.5 | +11 (+0.83%) | 891,600 |
24 Nov 2023 | JPY | 1,330 | 1,334.25 | 1,328.5 | 1,330.5 | 1,330.5 | -3 (-0.22%) | 251,200 |
22 Nov 2023 | JPY | 1,328 | 1,335 | 1,326.5 | 1,333.5 | 1,333.5 | +5.5 (+0.41%) | 269,200 |
21 Nov 2023 | JPY | 1,322 | 1,331.5 | 1,321.5 | 1,328 | 1,328 | +1.75 (+0.13%) | 327,200 |
20 Nov 2023 | JPY | 1,324.5 | 1,335.75 | 1,322.75 | 1,326.25 | 1,326.25 | +8.25 (+0.63%) | 529,600 |
17 Nov 2023 | JPY | 1,291.75 | 1,318 | 1,290.25 | 1,318 | 1,318 | -8.25 (-0.62%) | 804,000 |
16 Nov 2023 | JPY | 1,329.25 | 1,332 | 1,317 | 1,326.25 | 1,326.25 | -4.75 (-0.36%) | 292,800 |
15 Nov 2023 | JPY | 1,331.75 | 1,338.25 | 1,327 | 1,331 | 1,331 | +3.75 (+0.28%) | 242,000 |
14 Nov 2023 | JPY | 1,332.75 | 1,333.75 | 1,327.25 | 1,327.25 | 1,327.25 | -2.25 (-0.17%) | 340,000 |
13 Nov 2023 | JPY | 1,333.25 | 1,338.5 | 1,325 | 1,329.5 | 1,329.5 | +1.25 (+0.09%) | 364,800 |
10 Nov 2023 | JPY | 1,333.5 | 1,339.25 | 1,325.5 | 1,328.25 | 1,328.25 | -8.5 (-0.64%) | 338,800 |
9 Nov 2023 | JPY | 1,313.5 | 1,342 | 1,313.5 | 1,336.75 | 1,336.75 | +25.5 (+1.94%) | 483,200 |
8 Nov 2023 | JPY | 1,338.5 | 1,353.5 | 1,300.75 | 1,311.25 | 1,311.25 | -102.25 (-7.23%) | 1,284,000 |
7 Nov 2023 | JPY | 1,399 | 1,416.5 | 1,380.75 | 1,413.5 | 1,413.5 | +5.5 (+0.39%) | 406,400 |
6 Nov 2023 | JPY | 1,407.5 | 1,417.25 | 1,400.75 | 1,408 | 1,408 | +13.25 (+0.95%) | 334,000 |
2 Nov 2023 | JPY | 1,407.25 | 1,407.5 | 1,387 | 1,394.75 | 1,394.75 | -5.5 (-0.39%) | 189,600 |
1 Nov 2023 | JPY | 1,400.5 | 1,404 | 1,388.75 | 1,400.25 | 1,400.25 | +4 (+0.29%) | 309,200 |
31 Oct 2023 | JPY | 1,367.25 | 1,396.5 | 1,363.25 | 1,396.25 | 1,396.25 | +36.25 (+2.67%) | 309,200 |
30 Oct 2023 | JPY | 1,369.75 | 1,372.75 | 1,354.25 | 1,360 | 1,360 | -17 (-1.23%) | 248,000 |
27 Oct 2023 | JPY | 1,365.25 | 1,378.25 | 1,362.75 | 1,377 | 1,377 | +24 (+1.77%) | 225,600 |