Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,037 | 1,110 | 1,037 | 1,100 | 1,100 | +52 (+4.96%) | 107,100 |
15 Dec 2023 | JPY | 1,038 | 1,070 | 1,032 | 1,048 | 1,048 | +33 (+3.25%) | 84,400 |
14 Dec 2023 | JPY | 1,011 | 1,045 | 1,005 | 1,015 | 1,015 | +2 (+0.20%) | 64,200 |
13 Dec 2023 | JPY | 1,014 | 1,030 | 1,010 | 1,013 | 1,013 | -1 (-0.10%) | 41,100 |
12 Dec 2023 | JPY | 1,046 | 1,057 | 1,010 | 1,014 | 1,014 | -28 (-2.69%) | 73,700 |
11 Dec 2023 | JPY | 1,074 | 1,086 | 1,035 | 1,042 | 1,042 | -28 (-2.62%) | 54,300 |
8 Dec 2023 | JPY | 1,014 | 1,090 | 1,010 | 1,070 | 1,070 | +52 (+5.11%) | 89,500 |
7 Dec 2023 | JPY | 1,033 | 1,063 | 1,017 | 1,018 | 1,018 | -7 (-0.68%) | 43,100 |
6 Dec 2023 | JPY | 1,023 | 1,040 | 1,020 | 1,025 | 1,025 | -2 (-0.19%) | 31,200 |
5 Dec 2023 | JPY | 1,025 | 1,045 | 1,013 | 1,027 | 1,027 | 0.0 (0.0%) | 26,500 |
4 Dec 2023 | JPY | 1,050 | 1,053 | 1,027 | 1,027 | 1,027 | -23 (-2.19%) | 24,700 |
1 Dec 2023 | JPY | 1,070 | 1,070 | 1,038 | 1,050 | 1,050 | -18 (-1.69%) | 37,200 |
30 Nov 2023 | JPY | 1,053 | 1,070 | 1,052 | 1,068 | 1,068 | +25 (+2.40%) | 35,400 |
29 Nov 2023 | JPY | 1,041 | 1,057 | 1,040 | 1,043 | 1,043 | +4 (+0.38%) | 20,400 |
28 Nov 2023 | JPY | 1,045 | 1,063 | 1,031 | 1,039 | 1,039 | -12 (-1.14%) | 39,300 |
27 Nov 2023 | JPY | 1,062 | 1,082 | 1,048 | 1,051 | 1,051 | -17 (-1.59%) | 31,400 |
24 Nov 2023 | JPY | 1,101 | 1,105 | 1,065 | 1,068 | 1,068 | -34 (-3.09%) | 47,000 |
22 Nov 2023 | JPY | 1,141 | 1,144 | 1,101 | 1,102 | 1,102 | -52 (-4.51%) | 45,800 |
21 Nov 2023 | JPY | 1,120 | 1,160 | 1,073 | 1,154 | 1,154 | +84 (+7.85%) | 126,600 |
20 Nov 2023 | JPY | 1,020 | 1,083 | 1,020 | 1,070 | 1,070 | +46 (+4.49%) | 69,300 |
17 Nov 2023 | JPY | 1,007 | 1,038 | 999 | 1,024 | 1,024 | +16 (+1.59%) | 68,400 |
16 Nov 2023 | JPY | 1,020 | 1,055 | 1,005 | 1,008 | 1,008 | -22 (-2.14%) | 67,000 |
15 Nov 2023 | JPY | 1,093 | 1,130 | 1,020 | 1,030 | 1,030 | -88 (-7.87%) | 238,800 |
14 Nov 2023 | JPY | 1,166 | 1,195 | 1,106 | 1,118 | 1,118 | -51 (-4.36%) | 82,400 |
13 Nov 2023 | JPY | 1,194 | 1,194 | 1,164 | 1,169 | 1,169 | -25 (-2.09%) | 27,200 |
10 Nov 2023 | JPY | 1,202 | 1,207 | 1,176 | 1,194 | 1,194 | -38 (-3.08%) | 41,800 |
9 Nov 2023 | JPY | 1,285 | 1,285 | 1,231 | 1,232 | 1,232 | -63 (-4.86%) | 46,200 |
8 Nov 2023 | JPY | 1,285 | 1,313 | 1,278 | 1,295 | 1,295 | +10 (+0.78%) | 53,700 |
7 Nov 2023 | JPY | 1,224 | 1,293 | 1,224 | 1,285 | 1,285 | +42 (+3.38%) | 71,900 |
6 Nov 2023 | JPY | 1,269 | 1,293 | 1,240 | 1,243 | 1,243 | 0.0 (0.0%) | 59,800 |