Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 1,967.5 | 2,002.5 | 1,932.5 | 1,932.5 | 1,932.5 | -20 (-1.02%) | 69,200 |
22 Dec 2023 | JPY | 1,955 | 1,955 | 1,900 | 1,952.5 | 1,952.5 | -2.5 (-0.13%) | 82,400 |
21 Dec 2023 | JPY | 1,917.5 | 1,970 | 1,905 | 1,955 | 1,955 | +15 (+0.77%) | 39,400 |
20 Dec 2023 | JPY | 1,995 | 2,007.5 | 1,940 | 1,940 | 1,940 | -27.5 (-1.40%) | 90,400 |
19 Dec 2023 | JPY | 1,922.5 | 1,967.5 | 1,890 | 1,967.5 | 1,967.5 | +45 (+2.34%) | 63,400 |
18 Dec 2023 | JPY | 1,947.5 | 1,947.5 | 1,887.5 | 1,922.5 | 1,922.5 | +35 (+1.85%) | 76,400 |
15 Dec 2023 | JPY | 1,812.5 | 1,915 | 1,812.5 | 1,887.5 | 1,887.5 | +77.5 (+4.28%) | 76,400 |
14 Dec 2023 | JPY | 1,860 | 1,890 | 1,795 | 1,810 | 1,810 | -15 (-0.82%) | 74,400 |
13 Dec 2023 | JPY | 1,832.5 | 1,852.5 | 1,800 | 1,825 | 1,825 | +15 (+0.83%) | 52,200 |
12 Dec 2023 | JPY | 1,912.5 | 1,925 | 1,777.5 | 1,810 | 1,810 | -67.5 (-3.60%) | 140,000 |
11 Dec 2023 | JPY | 1,877.5 | 1,942.5 | 1,862.5 | 1,877.5 | 1,877.5 | 0.0 (0.0%) | 89,400 |
8 Dec 2023 | JPY | 1,930 | 1,985 | 1,875 | 1,877.5 | 1,877.5 | -30 (-1.57%) | 149,200 |
7 Dec 2023 | JPY | 1,935 | 1,935 | 1,870 | 1,907.5 | 1,907.5 | -5 (-0.26%) | 68,800 |
6 Dec 2023 | JPY | 1,852.5 | 1,912.5 | 1,817.5 | 1,912.5 | 1,912.5 | +60 (+3.24%) | 79,400 |
5 Dec 2023 | JPY | 1,917.5 | 1,917.5 | 1,852.5 | 1,852.5 | 1,852.5 | -82.5 (-4.26%) | 79,000 |
4 Dec 2023 | JPY | 1,832.5 | 1,962.5 | 1,832.5 | 1,935 | 1,935 | +95 (+5.16%) | 181,200 |
1 Dec 2023 | JPY | 1,850 | 1,865 | 1,817.5 | 1,840 | 1,840 | -7.5 (-0.41%) | 56,200 |
30 Nov 2023 | JPY | 1,850 | 1,860 | 1,792.5 | 1,847.5 | 1,847.5 | +20 (+1.09%) | 75,600 |
29 Nov 2023 | JPY | 1,772.5 | 1,845 | 1,772.5 | 1,827.5 | 1,827.5 | +57.5 (+3.25%) | 75,400 |
28 Nov 2023 | JPY | 1,812.5 | 1,822.5 | 1,747.5 | 1,770 | 1,770 | -35 (-1.94%) | 103,000 |
27 Nov 2023 | JPY | 1,827.5 | 1,857.5 | 1,792.5 | 1,805 | 1,805 | -22.5 (-1.23%) | 72,000 |
24 Nov 2023 | JPY | 1,852.5 | 1,867.5 | 1,822.5 | 1,827.5 | 1,827.5 | -17.5 (-0.95%) | 94,200 |
22 Nov 2023 | JPY | 1,825 | 1,852.5 | 1,800 | 1,845 | 1,845 | +32.5 (+1.79%) | 105,800 |
21 Nov 2023 | JPY | 1,815 | 1,827.5 | 1,785 | 1,812.5 | 1,812.5 | +7.5 (+0.42%) | 88,800 |
20 Nov 2023 | JPY | 1,745 | 1,810 | 1,745 | 1,805 | 1,805 | +57.5 (+3.29%) | 160,800 |
17 Nov 2023 | JPY | 1,750 | 1,755 | 1,682.5 | 1,747.5 | 1,747.5 | -2.5 (-0.14%) | 87,600 |
16 Nov 2023 | JPY | 1,752.5 | 1,752.5 | 1,682.5 | 1,750 | 1,750 | -12.5 (-0.71%) | 81,800 |
15 Nov 2023 | JPY | 1,785 | 1,827.5 | 1,752.5 | 1,762.5 | 1,762.5 | +47.5 (+2.77%) | 114,600 |
14 Nov 2023 | JPY | 1,802.5 | 1,815 | 1,692.5 | 1,715 | 1,715 | -52.5 (-2.97%) | 158,400 |
13 Nov 2023 | JPY | 1,765 | 1,835 | 1,757.5 | 1,767.5 | 1,767.5 | +70 (+4.12%) | 196,400 |