Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 1,409.8001 | 1,431.6 | 1,398.4 | 1,416.2 | 1,416.2 | +9.6 (+0.68%) | 431,000 |
18 Dec 2023 | JPY | 1,400 | 1,408.2 | 1,386 | 1,406.6 | 1,406.6 | -14.4 (-1.01%) | 437,500 |
15 Dec 2023 | JPY | 1,374 | 1,423.8001 | 1,374 | 1,421 | 1,421 | +41.2 (+2.99%) | 1,320,000 |
14 Dec 2023 | JPY | 1,404.6 | 1,406.6 | 1,374.6 | 1,379.8001 | 1,379.8001 | -26.8 (-1.91%) | 472,000 |
13 Dec 2023 | JPY | 1,408 | 1,414.6 | 1,383.2 | 1,406.6 | 1,406.6 | -12.6 (-0.89%) | 790,500 |
12 Dec 2023 | JPY | 1,426.6 | 1,434.6 | 1,415 | 1,419.2 | 1,419.2 | +9.6 (+0.68%) | 593,000 |
11 Dec 2023 | JPY | 1,410.2 | 1,417.6 | 1,404 | 1,409.6 | 1,409.6 | +19.4 (+1.40%) | 529,000 |
8 Dec 2023 | JPY | 1,430.4 | 1,431.4 | 1,382.4 | 1,390.2 | 1,390.2 | -62.2 (-4.28%) | 910,500 |
7 Dec 2023 | JPY | 1,446 | 1,457.6 | 1,440 | 1,452.4 | 1,452.4 | -5.2 (-0.36%) | 555,000 |
6 Dec 2023 | JPY | 1,410 | 1,458 | 1,409.4 | 1,457.6 | 1,457.6 | +61.4 (+4.40%) | 902,500 |
5 Dec 2023 | JPY | 1,409.4 | 1,415.6 | 1,394.6 | 1,396.2 | 1,396.2 | -13.2 (-0.94%) | 553,000 |
4 Dec 2023 | JPY | 1,392.2 | 1,415.4 | 1,382.6 | 1,409.4 | 1,409.4 | +24.4 (+1.76%) | 858,000 |
1 Dec 2023 | JPY | 1,383 | 1,388.2 | 1,373.8001 | 1,385 | 1,385 | +19.6 (+1.44%) | 560,000 |
30 Nov 2023 | JPY | 1,368 | 1,369.2 | 1,356 | 1,365.4 | 1,365.4 | -0.8 (-0.06%) | 402,000 |
29 Nov 2023 | JPY | 1,370.2 | 1,380.2 | 1,360.2 | 1,366.2 | 1,366.2 | -16.4 (-1.19%) | 515,500 |
28 Nov 2023 | JPY | 1,387 | 1,392.6 | 1,375 | 1,382.6 | 1,382.6 | +11.6 (+0.85%) | 565,000 |
27 Nov 2023 | JPY | 1,382 | 1,390 | 1,364.6 | 1,371 | 1,371 | -4.6 (-0.33%) | 747,000 |
24 Nov 2023 | JPY | 1,362.6 | 1,381.6 | 1,357 | 1,375.6 | 1,375.6 | +31.2 (+2.32%) | 929,000 |
22 Nov 2023 | JPY | 1,339.8001 | 1,370 | 1,331.6 | 1,344.4 | 1,344.4 | +21.2 (+1.60%) | 1,039,500 |
21 Nov 2023 | JPY | 1,320.2 | 1,329.6 | 1,304.4 | 1,323.2 | 1,323.2 | +55.8 (+4.40%) | 1,431,000 |
20 Nov 2023 | JPY | 1,280 | 1,293.6 | 1,267.4 | 1,267.4 | 1,267.4 | -7.8 (-0.61%) | 547,500 |
17 Nov 2023 | JPY | 1,246.2 | 1,276.2 | 1,246.2 | 1,275.2 | 1,275.2 | +15.6 (+1.24%) | 391,500 |
16 Nov 2023 | JPY | 1,243.2 | 1,263.2 | 1,238.8001 | 1,259.6 | 1,259.6 | +16.4 (+1.32%) | 551,500 |
15 Nov 2023 | JPY | 1,251 | 1,253.8001 | 1,239.4 | 1,243.2 | 1,243.2 | +0.8 (+0.06%) | 402,000 |
14 Nov 2023 | JPY | 1,236.4 | 1,244.8001 | 1,228.6 | 1,242.4 | 1,242.4 | +2 (+0.16%) | 445,000 |
13 Nov 2023 | JPY | 1,234.6 | 1,247.6 | 1,227.4 | 1,240.4 | 1,240.4 | +10.4 (+0.85%) | 307,000 |
10 Nov 2023 | JPY | 1,217 | 1,231.6 | 1,216.4 | 1,230 | 1,230 | +17.8 (+1.47%) | 391,500 |
9 Nov 2023 | JPY | 1,210 | 1,225.8001 | 1,203.8001 | 1,212.2 | 1,212.2 | +13.4 (+1.12%) | 504,000 |
8 Nov 2023 | JPY | 1,239.4 | 1,249.4 | 1,193.6 | 1,198.8001 | 1,198.8001 | -49.6 (-3.97%) | 1,066,500 |
7 Nov 2023 | JPY | 1,280 | 1,286 | 1,247.2 | 1,248.4 | 1,248.4 | -42.2 (-3.27%) | 807,000 |