Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,763.5 | 1,769.5 | 1,746.5 | 1,762.5 | 1,762.5 | -1.5 (-0.09%) | 1,654,100 |
15 Dec 2023 | JPY | 1,767.5 | 1,787 | 1,759.5 | 1,764 | 1,764 | +28.5 (+1.64%) | 3,026,400 |
14 Dec 2023 | JPY | 1,769 | 1,784 | 1,724 | 1,735.5 | 1,735.5 | -73.5 (-4.06%) | 3,273,700 |
13 Dec 2023 | JPY | 1,829 | 1,832 | 1,803.5 | 1,809 | 1,809 | +2.5 (+0.14%) | 1,585,700 |
12 Dec 2023 | JPY | 1,831.5 | 1,841 | 1,806.5 | 1,806.5 | 1,806.5 | 0.0 (0.0%) | 2,276,300 |
11 Dec 2023 | JPY | 1,796.5 | 1,821 | 1,791.5 | 1,806.5 | 1,806.5 | +56 (+3.20%) | 2,787,800 |
8 Dec 2023 | JPY | 1,795.5 | 1,795.5 | 1,728 | 1,750.5 | 1,750.5 | -57.5 (-3.18%) | 3,825,800 |
7 Dec 2023 | JPY | 1,832.5 | 1,835 | 1,789 | 1,808 | 1,808 | -34 (-1.85%) | 1,876,600 |
6 Dec 2023 | JPY | 1,807 | 1,852 | 1,807 | 1,842 | 1,842 | +25.5 (+1.40%) | 1,657,100 |
5 Dec 2023 | JPY | 1,826.5 | 1,829 | 1,805 | 1,816.5 | 1,816.5 | -9.5 (-0.52%) | 1,601,800 |
4 Dec 2023 | JPY | 1,831 | 1,836 | 1,815.5 | 1,826 | 1,826 | -22.5 (-1.22%) | 1,436,200 |
1 Dec 2023 | JPY | 1,852 | 1,862.5 | 1,841.5 | 1,848.5 | 1,848.5 | +14.5 (+0.79%) | 1,702,100 |
30 Nov 2023 | JPY | 1,818.5 | 1,834.5 | 1,814 | 1,834 | 1,834 | -1 (-0.05%) | 3,330,400 |
29 Nov 2023 | JPY | 1,839.5 | 1,858.5 | 1,832 | 1,835 | 1,835 | -17.5 (-0.94%) | 1,205,900 |
28 Nov 2023 | JPY | 1,851 | 1,864.5 | 1,845.5 | 1,852.5 | 1,852.5 | -5.5 (-0.30%) | 1,342,500 |
27 Nov 2023 | JPY | 1,866 | 1,874.5 | 1,854.5 | 1,858 | 1,858 | -12 (-0.64%) | 1,680,100 |
24 Nov 2023 | JPY | 1,868.5 | 1,891.5 | 1,862 | 1,870 | 1,870 | +32 (+1.74%) | 2,555,700 |
22 Nov 2023 | JPY | 1,800.5 | 1,839.5 | 1,799 | 1,838 | 1,838 | +28.5 (+1.58%) | 1,539,100 |
21 Nov 2023 | JPY | 1,815 | 1,819 | 1,793.5 | 1,809.5 | 1,809.5 | -18.5 (-1.01%) | 1,946,000 |
20 Nov 2023 | JPY | 1,872 | 1,887 | 1,825 | 1,828 | 1,828 | -61.5 (-3.25%) | 2,813,900 |
17 Nov 2023 | JPY | 1,854 | 1,889.5 | 1,853 | 1,889.5 | 1,889.5 | +15.5 (+0.83%) | 1,884,500 |
16 Nov 2023 | JPY | 1,888.5 | 1,896.5 | 1,866 | 1,874 | 1,874 | -13.5 (-0.72%) | 2,391,700 |
15 Nov 2023 | JPY | 1,900.5 | 1,905.5 | 1,873.5 | 1,887.5 | 1,887.5 | +1 (+0.05%) | 3,070,600 |
14 Nov 2023 | JPY | 1,850 | 1,897.5 | 1,850 | 1,886.5 | 1,886.5 | +70.5 (+3.88%) | 4,426,500 |
13 Nov 2023 | JPY | 1,814 | 1,819 | 1,794 | 1,816 | 1,816 | +17 (+0.94%) | 2,393,300 |
10 Nov 2023 | JPY | 1,777 | 1,805 | 1,760.5 | 1,799 | 1,799 | -1 (-0.06%) | 2,549,000 |
9 Nov 2023 | JPY | 1,791 | 1,806.5 | 1,772.5 | 1,800 | 1,800 | +2.5 (+0.14%) | 2,254,000 |
8 Nov 2023 | JPY | 1,842.5 | 1,862 | 1,783 | 1,797.5 | 1,797.5 | -26.5 (-1.45%) | 4,041,400 |
7 Nov 2023 | JPY | 1,820 | 1,828 | 1,794 | 1,824 | 1,824 | +22.5 (+1.25%) | 4,403,200 |
6 Nov 2023 | JPY | 1,751 | 1,824 | 1,751 | 1,801.5 | 1,801.5 | +184.5 (+11.41%) | 9,934,800 |