Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 1,940 | 1,945 | 1,917 | 1,921 | 1,921 | -19 (-0.98%) | 24,200 |
7 Dec 2023 | JPY | 1,960 | 1,967 | 1,940 | 1,940 | 1,940 | -19 (-0.97%) | 18,100 |
6 Dec 2023 | JPY | 1,957 | 1,959 | 1,942 | 1,959 | 1,959 | +6 (+0.31%) | 12,900 |
5 Dec 2023 | JPY | 1,961 | 1,977 | 1,945 | 1,953 | 1,953 | -10 (-0.51%) | 22,600 |
4 Dec 2023 | JPY | 1,960 | 1,983 | 1,960 | 1,963 | 1,963 | +2 (+0.10%) | 13,900 |
1 Dec 2023 | JPY | 2,003 | 2,005 | 1,958 | 1,961 | 1,961 | -38 (-1.90%) | 30,400 |
30 Nov 2023 | JPY | 1,971 | 2,002 | 1,952 | 1,999 | 1,999 | +13 (+0.65%) | 29,500 |
29 Nov 2023 | JPY | 1,974 | 2,023 | 1,969 | 1,986 | 1,986 | -60 (-2.93%) | 117,400 |
28 Nov 2023 | JPY | 2,065 | 2,065 | 2,035 | 2,046 | 2,046 | -20 (-0.97%) | 329,800 |
27 Nov 2023 | JPY | 2,087 | 2,091 | 2,052 | 2,066 | 2,066 | -17 (-0.82%) | 66,400 |
24 Nov 2023 | JPY | 2,081 | 2,085 | 2,070 | 2,083 | 2,083 | +8 (+0.39%) | 22,400 |
22 Nov 2023 | JPY | 2,082 | 2,084 | 2,070 | 2,075 | 2,075 | 0.0 (0.0%) | 17,600 |
21 Nov 2023 | JPY | 2,087 | 2,096 | 2,063 | 2,075 | 2,075 | -3 (-0.14%) | 23,400 |
20 Nov 2023 | JPY | 2,090 | 2,106 | 2,071 | 2,078 | 2,078 | -2 (-0.10%) | 19,200 |
17 Nov 2023 | JPY | 2,057 | 2,084 | 2,056 | 2,080 | 2,080 | +22 (+1.07%) | 16,700 |
16 Nov 2023 | JPY | 2,045 | 2,058 | 2,041 | 2,058 | 2,058 | +14 (+0.68%) | 13,600 |
15 Nov 2023 | JPY | 2,047 | 2,067 | 2,040 | 2,044 | 2,044 | +4 (+0.20%) | 13,100 |
14 Nov 2023 | JPY | 2,030 | 2,047 | 2,028 | 2,040 | 2,040 | +5 (+0.25%) | 8,300 |
13 Nov 2023 | JPY | 2,036 | 2,044 | 2,023 | 2,035 | 2,035 | -1 (-0.05%) | 16,400 |
10 Nov 2023 | JPY | 2,027 | 2,036 | 2,017 | 2,036 | 2,036 | +16 (+0.79%) | 16,000 |
9 Nov 2023 | JPY | 2,020 | 2,027 | 2,010 | 2,020 | 2,020 | 0.0 (0.0%) | 23,900 |
8 Nov 2023 | JPY | 2,067 | 2,070 | 2,006 | 2,020 | 2,020 | -58 (-2.79%) | 59,500 |
7 Nov 2023 | JPY | 2,103 | 2,106 | 2,075 | 2,078 | 2,078 | -24 (-1.14%) | 26,100 |
6 Nov 2023 | JPY | 2,108 | 2,111 | 2,091 | 2,102 | 2,102 | -8 (-0.38%) | 16,600 |
2 Nov 2023 | JPY | 2,102 | 2,110 | 2,092 | 2,110 | 2,110 | +8 (+0.38%) | 14,100 |
1 Nov 2023 | JPY | 2,082 | 2,102 | 2,082 | 2,102 | 2,102 | +12 (+0.57%) | 16,400 |
31 Oct 2023 | JPY | 2,052 | 2,092 | 2,052 | 2,090 | 2,090 | +28 (+1.36%) | 8,800 |
30 Oct 2023 | JPY | 2,081 | 2,096 | 2,062 | 2,062 | 2,062 | -26 (-1.25%) | 45,000 |
27 Oct 2023 | JPY | 2,082 | 2,088 | 2,050 | 2,088 | 2,088 | +6 (+0.29%) | 12,200 |
26 Oct 2023 | JPY | 2,100 | 2,113 | 2,078 | 2,082 | 2,082 | -16 (-0.76%) | 8,500 |