Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,392 | 1,392 | 1,374.5 | 1,384.5 | 1,384.5 | -10.5 (-0.75%) | 612,300 |
25 Dec 2023 | JPY | 1,425 | 1,439 | 1,390 | 1,395 | 1,395 | -5.5 (-0.39%) | 963,600 |
22 Dec 2023 | JPY | 1,380 | 1,401 | 1,377 | 1,400.5 | 1,400.5 | +24 (+1.74%) | 797,100 |
21 Dec 2023 | JPY | 1,390 | 1,397.5 | 1,372 | 1,376.5 | 1,376.5 | -3.5 (-0.25%) | 833,700 |
20 Dec 2023 | JPY | 1,387.5 | 1,404.5 | 1,374.5 | 1,380 | 1,380 | +0.5 (+0.04%) | 1,286,500 |
19 Dec 2023 | JPY | 1,378.5 | 1,388 | 1,366.5 | 1,379.5 | 1,379.5 | +4.5 (+0.33%) | 1,609,100 |
18 Dec 2023 | JPY | 1,361.5 | 1,376 | 1,345 | 1,375 | 1,375 | +41 (+3.07%) | 1,921,800 |
15 Dec 2023 | JPY | 1,397 | 1,404.5 | 1,315.5 | 1,334 | 1,334 | -66.5 (-4.75%) | 5,852,100 |
14 Dec 2023 | JPY | 1,400 | 1,410.5 | 1,384 | 1,400.5 | 1,400.5 | +1.5 (+0.11%) | 1,497,600 |
13 Dec 2023 | JPY | 1,412 | 1,415 | 1,397.5 | 1,399 | 1,399 | -2 (-0.14%) | 938,900 |
12 Dec 2023 | JPY | 1,391 | 1,405 | 1,389 | 1,401 | 1,401 | +10 (+0.72%) | 767,400 |
11 Dec 2023 | JPY | 1,388 | 1,403 | 1,383.5 | 1,391 | 1,391 | -2 (-0.14%) | 1,234,600 |
8 Dec 2023 | JPY | 1,400.5 | 1,402 | 1,384.5 | 1,393 | 1,393 | -7 (-0.50%) | 1,349,400 |
7 Dec 2023 | JPY | 1,394.5 | 1,410 | 1,394.5 | 1,400 | 1,400 | +1 (+0.07%) | 960,700 |
6 Dec 2023 | JPY | 1,400 | 1,404 | 1,384 | 1,399 | 1,399 | +13 (+0.94%) | 678,700 |
5 Dec 2023 | JPY | 1,407 | 1,409 | 1,385 | 1,386 | 1,386 | -8 (-0.57%) | 1,007,300 |
4 Dec 2023 | JPY | 1,392.5 | 1,405 | 1,378 | 1,394 | 1,394 | -28.5 (-2.00%) | 892,000 |
1 Dec 2023 | JPY | 1,422 | 1,434 | 1,412.5 | 1,422.5 | 1,422.5 | +23.5 (+1.68%) | 1,817,200 |
30 Nov 2023 | JPY | 1,392.5 | 1,401.5 | 1,376.5 | 1,399 | 1,399 | 0.0 (0.0%) | 1,150,100 |
29 Nov 2023 | JPY | 1,396 | 1,399 | 1,379.5 | 1,399 | 1,399 | -9.5 (-0.67%) | 1,016,100 |
28 Nov 2023 | JPY | 1,398 | 1,412.5 | 1,393 | 1,408.5 | 1,408.5 | +23.5 (+1.70%) | 1,179,900 |
27 Nov 2023 | JPY | 1,375 | 1,386.5 | 1,370 | 1,385 | 1,385 | +21.5 (+1.58%) | 1,123,900 |
24 Nov 2023 | JPY | 1,370 | 1,371 | 1,350 | 1,363.5 | 1,363.5 | +6 (+0.44%) | 1,146,900 |
22 Nov 2023 | JPY | 1,338 | 1,369.5 | 1,330 | 1,357.5 | 1,357.5 | +20.5 (+1.53%) | 1,155,500 |
21 Nov 2023 | JPY | 1,323.5 | 1,340 | 1,291 | 1,337 | 1,337 | +4.5 (+0.34%) | 1,682,400 |
20 Nov 2023 | JPY | 1,322 | 1,349.5 | 1,320.5 | 1,332.5 | 1,332.5 | +2.5 (+0.19%) | 1,866,800 |
17 Nov 2023 | JPY | 1,334 | 1,346.5 | 1,312.5 | 1,330 | 1,330 | -1 (-0.08%) | 2,188,400 |
16 Nov 2023 | JPY | 1,369 | 1,377 | 1,331 | 1,331 | 1,331 | -57.5 (-4.14%) | 1,788,000 |
15 Nov 2023 | JPY | 1,373.5 | 1,405 | 1,373 | 1,388.5 | 1,388.5 | +4 (+0.29%) | 1,641,700 |
14 Nov 2023 | JPY | 1,387 | 1,403.5 | 1,381.5 | 1,384.5 | 1,384.5 | -2.5 (-0.18%) | 1,178,500 |