Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 1,031 | 1,039 | 1,023 | 1,036 | 1,036 | +20 (+1.97%) | 668,400 |
8 Dec 2023 | JPY | 1,016 | 1,024 | 1,012 | 1,016 | 1,016 | -6 (-0.59%) | 1,115,200 |
7 Dec 2023 | JPY | 1,042 | 1,042 | 1,016 | 1,022 | 1,022 | -25 (-2.39%) | 1,024,800 |
6 Dec 2023 | JPY | 1,033 | 1,048 | 1,030 | 1,047 | 1,047 | +17 (+1.65%) | 881,900 |
5 Dec 2023 | JPY | 1,034 | 1,041 | 1,028 | 1,030 | 1,030 | -5 (-0.48%) | 1,004,400 |
4 Dec 2023 | JPY | 1,030 | 1,047 | 1,015 | 1,035 | 1,035 | -49 (-4.52%) | 2,276,100 |
1 Dec 2023 | JPY | 1,097 | 1,098 | 1,082 | 1,084 | 1,084 | -5 (-0.46%) | 385,600 |
30 Nov 2023 | JPY | 1,085 | 1,090 | 1,079 | 1,089 | 1,089 | +1 (+0.09%) | 424,000 |
29 Nov 2023 | JPY | 1,094 | 1,099 | 1,087 | 1,088 | 1,088 | -10 (-0.91%) | 372,400 |
28 Nov 2023 | JPY | 1,099 | 1,103 | 1,095 | 1,098 | 1,098 | +4 (+0.37%) | 258,400 |
27 Nov 2023 | JPY | 1,124 | 1,124 | 1,093 | 1,094 | 1,094 | -20 (-1.80%) | 593,300 |
24 Nov 2023 | JPY | 1,119 | 1,127 | 1,112 | 1,114 | 1,114 | 0.0 (0.0%) | 365,900 |
22 Nov 2023 | JPY | 1,105 | 1,119 | 1,104 | 1,114 | 1,114 | +9 (+0.81%) | 207,500 |
21 Nov 2023 | JPY | 1,100 | 1,109 | 1,097 | 1,105 | 1,105 | +3 (+0.27%) | 320,300 |
20 Nov 2023 | JPY | 1,122 | 1,130 | 1,102 | 1,102 | 1,102 | -20 (-1.78%) | 451,100 |
17 Nov 2023 | JPY | 1,106 | 1,123 | 1,104 | 1,122 | 1,122 | +22 (+2%) | 511,100 |
16 Nov 2023 | JPY | 1,110 | 1,118 | 1,097 | 1,100 | 1,100 | -17 (-1.52%) | 347,800 |
15 Nov 2023 | JPY | 1,113 | 1,122 | 1,108 | 1,117 | 1,117 | +9 (+0.81%) | 506,700 |
14 Nov 2023 | JPY | 1,110 | 1,114 | 1,100 | 1,108 | 1,108 | +8 (+0.73%) | 398,400 |
13 Nov 2023 | JPY | 1,115 | 1,116 | 1,093 | 1,100 | 1,100 | -10 (-0.90%) | 247,700 |
10 Nov 2023 | JPY | 1,095 | 1,110 | 1,090 | 1,110 | 1,110 | +5 (+0.45%) | 257,700 |
9 Nov 2023 | JPY | 1,089 | 1,108 | 1,089 | 1,105 | 1,105 | +22 (+2.03%) | 429,200 |
8 Nov 2023 | JPY | 1,102 | 1,106 | 1,076 | 1,083 | 1,083 | -23 (-2.08%) | 632,900 |
7 Nov 2023 | JPY | 1,113 | 1,115 | 1,101 | 1,106 | 1,106 | -9 (-0.81%) | 370,900 |
6 Nov 2023 | JPY | 1,113 | 1,119 | 1,102 | 1,115 | 1,115 | +21 (+1.92%) | 720,200 |
2 Nov 2023 | JPY | 1,120 | 1,121 | 1,089 | 1,094 | 1,094 | -26 (-2.32%) | 563,900 |
1 Nov 2023 | JPY | 1,097 | 1,120 | 1,095 | 1,120 | 1,120 | +28 (+2.56%) | 976,100 |
31 Oct 2023 | JPY | 1,053 | 1,092 | 1,053 | 1,092 | 1,092 | +39 (+3.70%) | 852,900 |
30 Oct 2023 | JPY | 1,060 | 1,069 | 1,050 | 1,053 | 1,053 | -57 (-5.14%) | 1,737,300 |
27 Oct 2023 | JPY | 1,097 | 1,110 | 1,095 | 1,110 | 1,110 | +22 (+2.02%) | 2,156,900 |