Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,190 | 1,190 | 1,155 | 1,162 | 1,162 | -13 (-1.11%) | 128,300 |
4 Jan 2024 | JPY | 1,156 | 1,179 | 1,141 | 1,175 | 1,175 | +3 (+0.26%) | 178,800 |
29 Dec 2023 | JPY | 1,195 | 1,195 | 1,166 | 1,172 | 1,172 | -25 (-2.09%) | 83,700 |
28 Dec 2023 | JPY | 1,197 | 1,197 | 1,197 | 1,197 | 1,197 | -8 (-0.66%) | 8,100 |
27 Dec 2023 | JPY | 1,169 | 1,205 | 1,162 | 1,205 | 1,205 | +53 (+4.60%) | 241,500 |
26 Dec 2023 | JPY | 1,136 | 1,167 | 1,136 | 1,152 | 1,152 | +9 (+0.79%) | 146,800 |
25 Dec 2023 | JPY | 1,175 | 1,178 | 1,141 | 1,143 | 1,143 | -27 (-2.31%) | 191,900 |
22 Dec 2023 | JPY | 1,170 | 1,179 | 1,155 | 1,170 | 1,170 | -4 (-0.34%) | 235,500 |
21 Dec 2023 | JPY | 1,185 | 1,185 | 1,148 | 1,174 | 1,174 | -58 (-4.71%) | 251,000 |
20 Dec 2023 | JPY | 1,277 | 1,277 | 1,225 | 1,232 | 1,232 | 0.0 (0.0%) | 170,800 |
19 Dec 2023 | JPY | 1,175 | 1,233 | 1,154 | 1,232 | 1,232 | +54 (+4.58%) | 223,900 |
18 Dec 2023 | JPY | 1,178 | 1,178 | 1,142 | 1,178 | 1,178 | -4 (-0.34%) | 158,400 |
15 Dec 2023 | JPY | 1,151 | 1,195 | 1,119 | 1,182 | 1,182 | +25 (+2.16%) | 208,100 |
14 Dec 2023 | JPY | 1,240 | 1,261 | 1,153 | 1,157 | 1,157 | -88 (-7.07%) | 336,500 |
13 Dec 2023 | JPY | 1,263 | 1,267 | 1,234 | 1,245 | 1,245 | -31 (-2.43%) | 268,100 |
12 Dec 2023 | JPY | 1,336 | 1,336 | 1,276 | 1,276 | 1,276 | -36 (-2.74%) | 141,100 |
11 Dec 2023 | JPY | 1,350 | 1,352 | 1,296 | 1,312 | 1,312 | -24 (-1.80%) | 190,600 |
8 Dec 2023 | JPY | 1,389 | 1,400 | 1,332 | 1,336 | 1,336 | -74 (-5.25%) | 193,600 |
7 Dec 2023 | JPY | 1,458 | 1,458 | 1,397 | 1,410 | 1,410 | -58 (-3.95%) | 171,100 |
6 Dec 2023 | JPY | 1,501 | 1,516 | 1,462 | 1,468 | 1,468 | -33 (-2.20%) | 85,700 |
5 Dec 2023 | JPY | 1,458 | 1,517 | 1,458 | 1,501 | 1,501 | +31 (+2.11%) | 82,900 |
4 Dec 2023 | JPY | 1,465 | 1,485 | 1,445 | 1,470 | 1,470 | -24 (-1.61%) | 140,000 |
1 Dec 2023 | JPY | 1,530 | 1,545 | 1,492 | 1,494 | 1,494 | -29 (-1.90%) | 88,500 |
30 Nov 2023 | JPY | 1,485 | 1,532 | 1,462 | 1,523 | 1,523 | +20 (+1.33%) | 117,400 |
29 Nov 2023 | JPY | 1,524 | 1,527 | 1,491 | 1,503 | 1,503 | -31 (-2.02%) | 97,100 |
28 Nov 2023 | JPY | 1,527 | 1,558 | 1,516 | 1,534 | 1,534 | +6 (+0.39%) | 90,900 |
27 Nov 2023 | JPY | 1,595 | 1,600 | 1,523 | 1,528 | 1,528 | -59 (-3.72%) | 160,200 |
24 Nov 2023 | JPY | 1,613 | 1,626 | 1,587 | 1,587 | 1,587 | -23 (-1.43%) | 82,500 |
22 Nov 2023 | JPY | 1,601 | 1,639 | 1,589 | 1,610 | 1,610 | +11 (+0.69%) | 118,000 |
21 Nov 2023 | JPY | 1,643 | 1,669 | 1,580 | 1,599 | 1,599 | -30 (-1.84%) | 219,900 |