Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 1,377.5 | 1,384.5 | 1,356.25 | 1,376 | 1,376 | -2.75 (-0.20%) | 1,573,000 |
18 Dec 2023 | JPY | 1,396 | 1,399.5 | 1,373 | 1,378.75 | 1,378.75 | -17.25 (-1.24%) | 1,464,800 |
15 Dec 2023 | JPY | 1,380.5 | 1,401.25 | 1,374 | 1,396 | 1,396 | -5 (-0.36%) | 2,337,000 |
14 Dec 2023 | JPY | 1,418.5 | 1,421.5 | 1,398.75 | 1,401 | 1,401 | -17.5 (-1.23%) | 1,559,800 |
13 Dec 2023 | JPY | 1,438.5 | 1,439.75 | 1,411.75 | 1,418.5 | 1,418.5 | -19 (-1.32%) | 1,570,600 |
12 Dec 2023 | JPY | 1,454.25 | 1,457.5 | 1,433.75 | 1,437.5 | 1,437.5 | -14.25 (-0.98%) | 1,488,000 |
11 Dec 2023 | JPY | 1,473 | 1,473 | 1,446.75 | 1,451.75 | 1,451.75 | +3.75 (+0.26%) | 967,200 |
8 Dec 2023 | JPY | 1,453.25 | 1,466.5 | 1,437.25 | 1,448 | 1,448 | -4.75 (-0.33%) | 1,918,000 |
7 Dec 2023 | JPY | 1,496.75 | 1,496.75 | 1,450 | 1,452.75 | 1,452.75 | -38.25 (-2.57%) | 2,227,800 |
6 Dec 2023 | JPY | 1,473.5 | 1,495.75 | 1,466 | 1,491 | 1,491 | +11.5 (+0.78%) | 1,673,200 |
5 Dec 2023 | JPY | 1,482 | 1,497 | 1,478.5 | 1,479.5 | 1,479.5 | -0.25 (-0.02%) | 1,502,000 |
4 Dec 2023 | JPY | 1,442.25 | 1,481.75 | 1,442.25 | 1,479.75 | 1,479.75 | +27 (+1.86%) | 1,351,000 |
1 Dec 2023 | JPY | 1,446.25 | 1,452.75 | 1,441 | 1,452.75 | 1,452.75 | +6.25 (+0.43%) | 1,498,200 |
30 Nov 2023 | JPY | 1,446.5 | 1,456 | 1,438.5 | 1,446.5 | 1,446.5 | -8.75 (-0.60%) | 5,016,200 |
29 Nov 2023 | JPY | 1,454 | 1,463.25 | 1,444.5 | 1,455.25 | 1,455.25 | +1.25 (+0.09%) | 1,506,400 |
28 Nov 2023 | JPY | 1,456.75 | 1,462 | 1,451 | 1,454 | 1,454 | -1 (-0.07%) | 1,196,800 |
27 Nov 2023 | JPY | 1,456.75 | 1,465.5 | 1,440.5 | 1,455 | 1,455 | -1.75 (-0.12%) | 1,238,600 |
24 Nov 2023 | JPY | 1,467 | 1,470 | 1,451.5 | 1,456.75 | 1,456.75 | +1.25 (+0.09%) | 1,182,000 |
22 Nov 2023 | JPY | 1,452.5 | 1,479.25 | 1,450.5 | 1,455.5 | 1,455.5 | +3.5 (+0.24%) | 1,621,200 |
21 Nov 2023 | JPY | 1,438.25 | 1,454.75 | 1,434 | 1,452 | 1,452 | +16 (+1.11%) | 1,445,600 |
20 Nov 2023 | JPY | 1,442.75 | 1,453.75 | 1,435 | 1,436 | 1,436 | -3.25 (-0.23%) | 1,491,600 |
17 Nov 2023 | JPY | 1,425.5 | 1,442.75 | 1,419 | 1,439.25 | 1,439.25 | +20.5 (+1.44%) | 1,567,800 |
16 Nov 2023 | JPY | 1,430 | 1,431.75 | 1,412.75 | 1,418.75 | 1,418.75 | -18.25 (-1.27%) | 1,562,800 |
15 Nov 2023 | JPY | 1,418.25 | 1,439.75 | 1,412.75 | 1,437 | 1,437 | +34.75 (+2.48%) | 1,862,600 |
14 Nov 2023 | JPY | 1,420 | 1,429.5 | 1,402.25 | 1,402.25 | 1,402.25 | -35 (-2.44%) | 2,263,400 |
13 Nov 2023 | JPY | 1,428.5 | 1,443.75 | 1,416 | 1,437.25 | 1,437.25 | -4.5 (-0.31%) | 952,800 |
10 Nov 2023 | JPY | 1,439.5 | 1,442.75 | 1,427 | 1,441.75 | 1,441.75 | -8.5 (-0.59%) | 2,343,400 |
9 Nov 2023 | JPY | 1,428.25 | 1,471.5 | 1,420 | 1,450.25 | 1,450.25 | +13.5 (+0.94%) | 2,732,200 |
8 Nov 2023 | JPY | 1,381 | 1,449.75 | 1,380.25 | 1,436.75 | 1,436.75 | +89 (+6.60%) | 3,624,600 |
7 Nov 2023 | JPY | 1,374.5 | 1,377.25 | 1,347.75 | 1,347.75 | 1,347.75 | -15.75 (-1.16%) | 1,680,000 |