Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,307 | 1,313.5 | 1,287.5 | 1,300.5 | 1,300.5 | -27 (-2.03%) | 554,800 |
15 Dec 2023 | JPY | 1,318.5 | 1,337.5 | 1,309 | 1,327.5 | 1,327.5 | +16.5 (+1.26%) | 726,300 |
14 Dec 2023 | JPY | 1,330 | 1,335.5 | 1,302 | 1,311 | 1,311 | -29 (-2.16%) | 902,300 |
13 Dec 2023 | JPY | 1,350 | 1,351.5 | 1,338.5 | 1,340 | 1,340 | +11.5 (+0.87%) | 474,500 |
12 Dec 2023 | JPY | 1,340 | 1,343 | 1,322 | 1,328.5 | 1,328.5 | -2 (-0.15%) | 513,200 |
11 Dec 2023 | JPY | 1,349 | 1,356 | 1,316 | 1,330.5 | 1,330.5 | +3 (+0.23%) | 473,600 |
8 Dec 2023 | JPY | 1,342.5 | 1,343.5 | 1,321 | 1,327.5 | 1,327.5 | -17 (-1.26%) | 575,400 |
7 Dec 2023 | JPY | 1,362.5 | 1,368.5 | 1,334 | 1,344.5 | 1,344.5 | -9.5 (-0.70%) | 621,000 |
6 Dec 2023 | JPY | 1,330.5 | 1,361 | 1,325.5 | 1,354 | 1,354 | +27.5 (+2.07%) | 607,100 |
5 Dec 2023 | JPY | 1,330 | 1,346 | 1,322.5 | 1,326.5 | 1,326.5 | +5.5 (+0.42%) | 620,800 |
4 Dec 2023 | JPY | 1,334 | 1,355.5 | 1,317 | 1,321 | 1,321 | -39 (-2.87%) | 903,500 |
1 Dec 2023 | JPY | 1,375 | 1,377.5 | 1,350 | 1,360 | 1,360 | -14 (-1.02%) | 561,300 |
30 Nov 2023 | JPY | 1,360 | 1,379.5 | 1,353 | 1,374 | 1,374 | +8.5 (+0.62%) | 712,700 |
29 Nov 2023 | JPY | 1,349.5 | 1,377 | 1,342 | 1,365.5 | 1,365.5 | +25.5 (+1.90%) | 747,400 |
28 Nov 2023 | JPY | 1,325 | 1,347 | 1,320.5 | 1,340 | 1,340 | -18.5 (-1.36%) | 628,100 |
27 Nov 2023 | JPY | 1,392 | 1,392 | 1,355.5 | 1,358.5 | 1,358.5 | -12.5 (-0.91%) | 420,700 |
24 Nov 2023 | JPY | 1,376.5 | 1,386.5 | 1,361 | 1,371 | 1,371 | +3 (+0.22%) | 944,200 |
22 Nov 2023 | JPY | 1,350 | 1,375.5 | 1,349.5 | 1,368 | 1,368 | +9 (+0.66%) | 570,700 |
21 Nov 2023 | JPY | 1,349 | 1,363.5 | 1,339.5 | 1,359 | 1,359 | +3.5 (+0.26%) | 599,400 |
20 Nov 2023 | JPY | 1,359.5 | 1,364 | 1,343.5 | 1,355.5 | 1,355.5 | -4 (-0.29%) | 599,400 |
17 Nov 2023 | JPY | 1,339.5 | 1,363 | 1,321 | 1,359.5 | 1,359.5 | +15 (+1.12%) | 617,100 |
16 Nov 2023 | JPY | 1,339 | 1,347 | 1,330.5 | 1,344.5 | 1,344.5 | +4.5 (+0.34%) | 916,000 |
15 Nov 2023 | JPY | 1,349 | 1,353.5 | 1,337.5 | 1,340 | 1,340 | -4.5 (-0.33%) | 1,382,800 |
14 Nov 2023 | JPY | 1,351 | 1,365 | 1,340 | 1,344.5 | 1,344.5 | +8 (+0.60%) | 1,275,000 |
13 Nov 2023 | JPY | 1,356 | 1,360 | 1,330.5 | 1,336.5 | 1,336.5 | -14 (-1.04%) | 782,600 |
10 Nov 2023 | JPY | 1,326 | 1,355 | 1,317.5 | 1,350.5 | 1,350.5 | +24.5 (+1.85%) | 1,107,600 |
9 Nov 2023 | JPY | 1,295 | 1,327 | 1,290 | 1,326 | 1,326 | +31.5 (+2.43%) | 809,800 |
8 Nov 2023 | JPY | 1,304 | 1,311.5 | 1,288 | 1,294.5 | 1,294.5 | +3 (+0.23%) | 1,070,800 |
7 Nov 2023 | JPY | 1,275 | 1,312 | 1,252.5 | 1,291.5 | 1,291.5 | +27.5 (+2.18%) | 1,738,800 |
6 Nov 2023 | JPY | 1,249 | 1,276.5 | 1,222.5 | 1,264 | 1,264 | +44.5 (+3.65%) | 3,021,200 |