Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 1,666.5 | 1,688.5 | 1,665 | 1,670.5 | 1,670.5 | +30.5 (+1.86%) | 5,551,000 |
8 Dec 2023 | JPY | 1,670 | 1,675 | 1,630.5 | 1,640 | 1,640 | -54 (-3.19%) | 11,648,200 |
7 Dec 2023 | JPY | 1,710 | 1,717 | 1,690.5 | 1,694 | 1,694 | -31.5 (-1.83%) | 6,381,500 |
6 Dec 2023 | JPY | 1,705.5 | 1,731.5 | 1,702.5 | 1,725.5 | 1,725.5 | +29.5 (+1.74%) | 6,018,400 |
5 Dec 2023 | JPY | 1,719 | 1,728 | 1,694 | 1,696 | 1,696 | -41.5 (-2.39%) | 8,870,100 |
4 Dec 2023 | JPY | 1,757.5 | 1,757.5 | 1,726.5 | 1,737.5 | 1,737.5 | -16.5 (-0.94%) | 5,918,100 |
1 Dec 2023 | JPY | 1,739 | 1,759 | 1,729.5 | 1,754 | 1,754 | +22.5 (+1.30%) | 6,416,300 |
30 Nov 2023 | JPY | 1,710 | 1,731.5 | 1,705.5 | 1,731.5 | 1,731.5 | +28 (+1.64%) | 9,068,000 |
29 Nov 2023 | JPY | 1,728 | 1,739 | 1,703.5 | 1,703.5 | 1,703.5 | -76.5 (-4.30%) | 17,671,700 |
28 Nov 2023 | JPY | 1,795 | 1,818.5 | 1,777 | 1,780 | 1,780 | -2 (-0.11%) | 8,061,100 |
27 Nov 2023 | JPY | 1,771 | 1,818 | 1,762 | 1,782 | 1,782 | +21.5 (+1.22%) | 9,438,600 |
24 Nov 2023 | JPY | 1,740 | 1,764 | 1,729.5 | 1,760.5 | 1,760.5 | +34 (+1.97%) | 5,302,100 |
22 Nov 2023 | JPY | 1,722.5 | 1,741.5 | 1,718 | 1,726.5 | 1,726.5 | -3.5 (-0.20%) | 4,432,700 |
21 Nov 2023 | JPY | 1,746 | 1,747.5 | 1,718 | 1,730 | 1,730 | -10.5 (-0.60%) | 5,356,700 |
20 Nov 2023 | JPY | 1,784 | 1,788 | 1,738 | 1,740.5 | 1,740.5 | -22 (-1.25%) | 6,538,300 |
17 Nov 2023 | JPY | 1,740 | 1,762.5 | 1,728 | 1,762.5 | 1,762.5 | +15 (+0.86%) | 6,330,200 |
16 Nov 2023 | JPY | 1,727.5 | 1,756 | 1,726.5 | 1,747.5 | 1,747.5 | +20 (+1.16%) | 6,843,800 |
15 Nov 2023 | JPY | 1,764.5 | 1,767 | 1,716 | 1,727.5 | 1,727.5 | -15 (-0.86%) | 8,271,300 |
14 Nov 2023 | JPY | 1,733 | 1,758.5 | 1,731 | 1,742.5 | 1,742.5 | +17 (+0.99%) | 8,824,500 |
13 Nov 2023 | JPY | 1,668 | 1,725.5 | 1,655 | 1,725.5 | 1,725.5 | +25.5 (+1.50%) | 14,103,100 |
10 Nov 2023 | JPY | 1,702.5 | 1,718 | 1,650 | 1,700 | 1,700 | -70 (-3.95%) | 25,776,500 |
9 Nov 2023 | JPY | 1,774.5 | 1,792 | 1,741 | 1,770 | 1,770 | +18.5 (+1.06%) | 8,162,200 |
8 Nov 2023 | JPY | 1,848.5 | 1,848.5 | 1,746 | 1,751.5 | 1,751.5 | -86.5 (-4.71%) | 11,053,800 |
7 Nov 2023 | JPY | 1,846 | 1,850 | 1,819 | 1,838 | 1,838 | -14 (-0.76%) | 7,530,000 |
6 Nov 2023 | JPY | 1,814.5 | 1,853 | 1,799.5 | 1,852 | 1,852 | +76 (+4.28%) | 10,615,600 |
2 Nov 2023 | JPY | 1,850 | 1,851 | 1,767.5 | 1,776 | 1,776 | -43.5 (-2.39%) | 12,941,500 |
1 Nov 2023 | JPY | 1,800 | 1,819.5 | 1,775.5 | 1,819.5 | 1,819.5 | +57.5 (+3.26%) | 11,141,700 |
31 Oct 2023 | JPY | 1,765 | 1,769 | 1,731 | 1,762 | 1,762 | +10 (+0.57%) | 9,805,700 |
30 Oct 2023 | JPY | 1,775.5 | 1,787.5 | 1,747 | 1,752 | 1,752 | -36.5 (-2.04%) | 7,668,300 |
27 Oct 2023 | JPY | 1,773.5 | 1,797.5 | 1,752 | 1,788.5 | 1,788.5 | +48 (+2.76%) | 7,639,800 |