Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | JPY | 1,134 | 1,156 | 1,120 | 1,150 | 1,150 | +19 (+1.68%) | 781,800 |
11 Jan 2024 | JPY | 1,160 | 1,162 | 1,126 | 1,131 | 1,131 | -15 (-1.31%) | 783,200 |
10 Jan 2024 | JPY | 1,140 | 1,169 | 1,123 | 1,146 | 1,146 | -9 (-0.78%) | 839,900 |
9 Jan 2024 | JPY | 1,181 | 1,191 | 1,146 | 1,155 | 1,155 | -16 (-1.37%) | 924,600 |
5 Jan 2024 | JPY | 1,232 | 1,233 | 1,166 | 1,171 | 1,171 | -61 (-4.95%) | 976,900 |
4 Jan 2024 | JPY | 1,249 | 1,249 | 1,213 | 1,232 | 1,232 | -36 (-2.84%) | 584,200 |
29 Dec 2023 | JPY | 1,286 | 1,303 | 1,254 | 1,268 | 1,268 | -9 (-0.70%) | 499,600 |
28 Dec 2023 | JPY | 1,250 | 1,278 | 1,227 | 1,277 | 1,277 | +40 (+3.23%) | 549,000 |
27 Dec 2023 | JPY | 1,199 | 1,247 | 1,193 | 1,237 | 1,237 | +60 (+5.10%) | 657,200 |
26 Dec 2023 | JPY | 1,170 | 1,204 | 1,170 | 1,177 | 1,177 | +6 (+0.51%) | 480,300 |
25 Dec 2023 | JPY | 1,199 | 1,203 | 1,167 | 1,171 | 1,171 | -18 (-1.51%) | 349,900 |
22 Dec 2023 | JPY | 1,182 | 1,207 | 1,178 | 1,189 | 1,189 | +3 (+0.25%) | 516,700 |
21 Dec 2023 | JPY | 1,202 | 1,211 | 1,182 | 1,186 | 1,186 | -38 (-3.10%) | 660,900 |
20 Dec 2023 | JPY | 1,215 | 1,268 | 1,202 | 1,224 | 1,224 | +15 (+1.24%) | 931,400 |
19 Dec 2023 | JPY | 1,200 | 1,239 | 1,196 | 1,209 | 1,209 | +3 (+0.25%) | 962,500 |
18 Dec 2023 | JPY | 1,246 | 1,263 | 1,198 | 1,206 | 1,206 | -48 (-3.83%) | 857,200 |
15 Dec 2023 | JPY | 1,220 | 1,279 | 1,212 | 1,254 | 1,254 | -97 (-7.18%) | 1,625,500 |
14 Dec 2023 | JPY | 1,380 | 1,398 | 1,341 | 1,351 | 1,351 | +20 (+1.50%) | 1,306,500 |
13 Dec 2023 | JPY | 1,312 | 1,363 | 1,311 | 1,331 | 1,331 | +18 (+1.37%) | 644,800 |
12 Dec 2023 | JPY | 1,334 | 1,344 | 1,312 | 1,313 | 1,313 | +1 (+0.08%) | 424,700 |
11 Dec 2023 | JPY | 1,315 | 1,321 | 1,297 | 1,312 | 1,312 | 0.0 (0.0%) | 391,300 |
8 Dec 2023 | JPY | 1,311 | 1,326 | 1,289 | 1,312 | 1,312 | -21 (-1.58%) | 514,500 |
7 Dec 2023 | JPY | 1,352 | 1,370 | 1,333 | 1,333 | 1,333 | -49 (-3.55%) | 319,600 |
6 Dec 2023 | JPY | 1,346 | 1,384 | 1,344 | 1,382 | 1,382 | +31 (+2.29%) | 367,500 |
5 Dec 2023 | JPY | 1,401 | 1,421 | 1,351 | 1,351 | 1,351 | -53 (-3.77%) | 366,800 |
4 Dec 2023 | JPY | 1,400 | 1,426 | 1,398 | 1,404 | 1,404 | +11 (+0.79%) | 259,000 |
1 Dec 2023 | JPY | 1,392 | 1,410 | 1,376 | 1,393 | 1,393 | -37 (-2.59%) | 572,700 |
30 Nov 2023 | JPY | 1,460 | 1,461 | 1,427 | 1,430 | 1,430 | -37 (-2.52%) | 359,300 |
29 Nov 2023 | JPY | 1,429 | 1,480 | 1,425 | 1,467 | 1,467 | +43 (+3.02%) | 390,200 |
28 Nov 2023 | JPY | 1,439 | 1,441 | 1,420 | 1,424 | 1,424 | -22 (-1.52%) | 201,500 |