Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | JPY | 1,239 | 1,239 | 1,216 | 1,224 | 1,224 | -12 (-0.97%) | 29,000 |
30 Nov 2023 | JPY | 1,272 | 1,272 | 1,228 | 1,236 | 1,236 | -36 (-2.83%) | 23,400 |
29 Nov 2023 | JPY | 1,298 | 1,309 | 1,268 | 1,272 | 1,272 | -82 (-6.06%) | 44,300 |
28 Nov 2023 | JPY | 1,390 | 1,408 | 1,329 | 1,354 | 1,354 | -29 (-2.10%) | 66,600 |
27 Nov 2023 | JPY | 1,354 | 1,397 | 1,351 | 1,383 | 1,383 | +27 (+1.99%) | 52,100 |
24 Nov 2023 | JPY | 1,328 | 1,377 | 1,328 | 1,356 | 1,356 | +58 (+4.47%) | 62,300 |
22 Nov 2023 | JPY | 1,301 | 1,332 | 1,280 | 1,298 | 1,298 | -11 (-0.84%) | 26,400 |
21 Nov 2023 | JPY | 1,313 | 1,334 | 1,292 | 1,309 | 1,309 | +17 (+1.32%) | 24,800 |
20 Nov 2023 | JPY | 1,348 | 1,353 | 1,290 | 1,292 | 1,292 | -48 (-3.58%) | 34,400 |
17 Nov 2023 | JPY | 1,295 | 1,350 | 1,281 | 1,340 | 1,340 | +31 (+2.37%) | 38,600 |
16 Nov 2023 | JPY | 1,248 | 1,315 | 1,248 | 1,309 | 1,309 | +58 (+4.64%) | 62,100 |
15 Nov 2023 | JPY | 1,247 | 1,263 | 1,224 | 1,251 | 1,251 | +31 (+2.54%) | 22,800 |
14 Nov 2023 | JPY | 1,218 | 1,220 | 1,186 | 1,220 | 1,220 | 0.0 (0.0%) | 18,800 |
13 Nov 2023 | JPY | 1,229 | 1,235 | 1,211 | 1,220 | 1,220 | -9 (-0.73%) | 24,600 |
10 Nov 2023 | JPY | 1,220 | 1,229 | 1,201 | 1,229 | 1,229 | -11 (-0.89%) | 14,500 |
9 Nov 2023 | JPY | 1,211 | 1,240 | 1,190 | 1,240 | 1,240 | +24 (+1.97%) | 24,800 |
8 Nov 2023 | JPY | 1,275 | 1,305 | 1,205 | 1,216 | 1,216 | -36 (-2.88%) | 47,500 |
7 Nov 2023 | JPY | 1,225 | 1,269 | 1,210 | 1,252 | 1,252 | +57 (+4.77%) | 31,700 |
6 Nov 2023 | JPY | 1,146 | 1,232 | 1,130 | 1,195 | 1,195 | +79 (+7.08%) | 74,400 |
2 Nov 2023 | JPY | 1,098 | 1,116 | 1,072 | 1,116 | 1,116 | +17 (+1.55%) | 28,500 |
1 Nov 2023 | JPY | 1,134 | 1,134 | 1,093 | 1,099 | 1,099 | -35 (-3.09%) | 27,600 |
31 Oct 2023 | JPY | 1,138 | 1,138 | 1,100 | 1,134 | 1,134 | -4 (-0.35%) | 32,400 |
30 Oct 2023 | JPY | 1,138 | 1,161 | 1,110 | 1,138 | 1,138 | 0.0 (0.0%) | 47,700 |
27 Oct 2023 | JPY | 1,164 | 1,164 | 1,119 | 1,138 | 1,138 | -2 (-0.18%) | 47,200 |
26 Oct 2023 | JPY | 1,178 | 1,185 | 1,123 | 1,140 | 1,140 | -42 (-3.55%) | 36,300 |
25 Oct 2023 | JPY | 1,178 | 1,230 | 1,161 | 1,182 | 1,182 | -12 (-1.01%) | 43,500 |
24 Oct 2023 | JPY | 1,132 | 1,200 | 1,115 | 1,194 | 1,194 | +54 (+4.74%) | 24,400 |
23 Oct 2023 | JPY | 1,162 | 1,188 | 1,130 | 1,140 | 1,140 | -52 (-4.36%) | 48,000 |
20 Oct 2023 | JPY | 1,111 | 1,198 | 1,111 | 1,192 | 1,192 | +67 (+5.96%) | 85,200 |
19 Oct 2023 | JPY | 1,099 | 1,183 | 1,083 | 1,125 | 1,125 | +23 (+2.09%) | 142,900 |