Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 1,148 | 1,195 | 1,148 | 1,192 | 1,192 | +49 (+4.29%) | 19,900 |
18 Dec 2023 | JPY | 1,144 | 1,149 | 1,121 | 1,143 | 1,143 | -1 (-0.09%) | 18,600 |
15 Dec 2023 | JPY | 1,156 | 1,173 | 1,141 | 1,144 | 1,144 | -18 (-1.55%) | 13,800 |
14 Dec 2023 | JPY | 1,194 | 1,194 | 1,155 | 1,162 | 1,162 | -35 (-2.92%) | 18,100 |
13 Dec 2023 | JPY | 1,215 | 1,223 | 1,196 | 1,197 | 1,197 | -18 (-1.48%) | 12,200 |
12 Dec 2023 | JPY | 1,200 | 1,218 | 1,200 | 1,215 | 1,215 | +17 (+1.42%) | 17,500 |
11 Dec 2023 | JPY | 1,186 | 1,200 | 1,186 | 1,198 | 1,198 | +17 (+1.44%) | 10,700 |
8 Dec 2023 | JPY | 1,224 | 1,235 | 1,179 | 1,181 | 1,181 | -60 (-4.83%) | 27,200 |
7 Dec 2023 | JPY | 1,222 | 1,243 | 1,214 | 1,241 | 1,241 | +19 (+1.55%) | 28,700 |
6 Dec 2023 | JPY | 1,199 | 1,226 | 1,199 | 1,222 | 1,222 | +34 (+2.86%) | 26,100 |
5 Dec 2023 | JPY | 1,219 | 1,221 | 1,180 | 1,188 | 1,188 | -37 (-3.02%) | 30,100 |
4 Dec 2023 | JPY | 1,220 | 1,233 | 1,219 | 1,225 | 1,225 | +6 (+0.49%) | 16,800 |
1 Dec 2023 | JPY | 1,216 | 1,222 | 1,207 | 1,219 | 1,219 | +3 (+0.25%) | 12,200 |
30 Nov 2023 | JPY | 1,219 | 1,227 | 1,201 | 1,216 | 1,216 | -3 (-0.25%) | 14,500 |
29 Nov 2023 | JPY | 1,183 | 1,227 | 1,183 | 1,219 | 1,219 | +24 (+2.01%) | 22,000 |
28 Nov 2023 | JPY | 1,146 | 1,195 | 1,146 | 1,195 | 1,195 | +42 (+3.64%) | 31,400 |
27 Nov 2023 | JPY | 1,154 | 1,162 | 1,148 | 1,153 | 1,153 | -5 (-0.43%) | 11,500 |
24 Nov 2023 | JPY | 1,154 | 1,162 | 1,146 | 1,158 | 1,158 | 0.0 (0.0%) | 13,000 |
22 Nov 2023 | JPY | 1,163 | 1,174 | 1,153 | 1,158 | 1,158 | -5 (-0.43%) | 9,500 |
21 Nov 2023 | JPY | 1,174 | 1,178 | 1,148 | 1,163 | 1,163 | -2 (-0.17%) | 20,400 |
20 Nov 2023 | JPY | 1,174 | 1,194 | 1,165 | 1,165 | 1,165 | -9 (-0.77%) | 17,600 |
17 Nov 2023 | JPY | 1,137 | 1,174 | 1,137 | 1,174 | 1,174 | +42 (+3.71%) | 27,000 |
16 Nov 2023 | JPY | 1,138 | 1,138 | 1,119 | 1,132 | 1,132 | -4 (-0.35%) | 16,200 |
15 Nov 2023 | JPY | 1,149 | 1,149 | 1,130 | 1,136 | 1,136 | -12 (-1.05%) | 17,900 |
14 Nov 2023 | JPY | 1,126 | 1,148 | 1,126 | 1,148 | 1,148 | +16 (+1.41%) | 18,700 |
13 Nov 2023 | JPY | 1,124 | 1,139 | 1,124 | 1,132 | 1,132 | +3 (+0.27%) | 17,200 |
10 Nov 2023 | JPY | 1,138 | 1,138 | 1,101 | 1,129 | 1,129 | -15 (-1.31%) | 33,900 |
9 Nov 2023 | JPY | 1,140 | 1,147 | 1,135 | 1,144 | 1,144 | -6 (-0.52%) | 11,100 |
8 Nov 2023 | JPY | 1,150 | 1,162 | 1,131 | 1,150 | 1,150 | 0.0 (0.0%) | 29,300 |
7 Nov 2023 | JPY | 1,169 | 1,169 | 1,141 | 1,150 | 1,150 | -13 (-1.12%) | 21,100 |