Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | +60 (+3.09%) | 7,500 |
18 Dec 2023 | JPY | 1,917 | 1,954 | 1,917 | 1,941 | 1,941 | -1 (-0.05%) | 4,500 |
15 Dec 2023 | JPY | 1,957 | 1,957 | 1,920 | 1,942 | 1,942 | +2 (+0.10%) | 5,600 |
14 Dec 2023 | JPY | 1,986 | 1,995 | 1,913 | 1,940 | 1,940 | -46 (-2.32%) | 5,200 |
13 Dec 2023 | JPY | 1,985 | 2,003 | 1,960 | 1,986 | 1,986 | +1 (+0.05%) | 2,400 |
12 Dec 2023 | JPY | 2,050 | 2,050 | 1,966 | 1,985 | 1,985 | -65 (-3.17%) | 5,700 |
11 Dec 2023 | JPY | 1,995 | 2,050 | 1,970 | 2,050 | 2,050 | +58 (+2.91%) | 7,000 |
8 Dec 2023 | JPY | 2,069 | 2,069 | 1,933 | 1,992 | 1,992 | -80 (-3.86%) | 16,500 |
7 Dec 2023 | JPY | 2,119 | 2,158 | 2,013 | 2,072 | 2,072 | -52 (-2.45%) | 20,000 |
6 Dec 2023 | JPY | 2,058 | 2,162 | 2,014 | 2,124 | 2,124 | +154 (+7.82%) | 38,800 |
5 Dec 2023 | JPY | 1,979 | 1,983 | 1,939 | 1,970 | 1,970 | -14 (-0.71%) | 6,900 |
4 Dec 2023 | JPY | 2,011 | 2,011 | 1,936 | 1,984 | 1,984 | -39 (-1.93%) | 17,900 |
1 Dec 2023 | JPY | 2,025 | 2,065 | 2,000 | 2,023 | 2,023 | -2 (-0.10%) | 10,600 |
30 Nov 2023 | JPY | 1,882 | 2,070 | 1,881 | 2,025 | 2,025 | +161 (+8.64%) | 25,200 |
29 Nov 2023 | JPY | 1,885 | 1,890 | 1,835 | 1,864 | 1,864 | -21 (-1.11%) | 6,300 |
28 Nov 2023 | JPY | 1,844 | 1,885 | 1,831 | 1,885 | 1,885 | +41 (+2.22%) | 5,000 |
27 Nov 2023 | JPY | 1,852 | 1,852 | 1,816 | 1,844 | 1,844 | +14 (+0.77%) | 2,200 |
24 Nov 2023 | JPY | 1,803 | 1,850 | 1,803 | 1,830 | 1,830 | +23 (+1.27%) | 2,200 |
22 Nov 2023 | JPY | 1,821 | 1,849 | 1,807 | 1,807 | 1,807 | +2 (+0.11%) | 700 |
21 Nov 2023 | JPY | 1,802 | 1,805 | 1,802 | 1,805 | 1,805 | +3 (+0.17%) | 300 |
20 Nov 2023 | JPY | 1,829 | 1,833 | 1,802 | 1,802 | 1,802 | -27 (-1.48%) | 4,300 |
17 Nov 2023 | JPY | 1,801 | 1,830 | 1,790 | 1,829 | 1,829 | +28 (+1.55%) | 2,900 |
16 Nov 2023 | JPY | 1,815 | 1,815 | 1,801 | 1,801 | 1,801 | -4 (-0.22%) | 1,700 |
15 Nov 2023 | JPY | 1,810 | 1,818 | 1,804 | 1,805 | 1,805 | -10 (-0.55%) | 1,200 |
14 Nov 2023 | JPY | 1,812 | 1,838 | 1,802 | 1,815 | 1,815 | -4 (-0.22%) | 2,600 |
13 Nov 2023 | JPY | 1,835 | 1,860 | 1,810 | 1,819 | 1,819 | +19 (+1.06%) | 2,900 |
10 Nov 2023 | JPY | 1,800 | 1,800 | 1,769 | 1,800 | 1,800 | -27 (-1.48%) | 2,100 |
9 Nov 2023 | JPY | 1,827 | 1,827 | 1,827 | 1,827 | 1,827 | 0.0 (0.0%) | 0 |
8 Nov 2023 | JPY | 1,855 | 1,855 | 1,775 | 1,827 | 1,827 | +1 (+0.05%) | 1,500 |
7 Nov 2023 | JPY | 1,861 | 1,861 | 1,826 | 1,826 | 1,826 | -37 (-1.99%) | 300 |