Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 1,871 | 1,872 | 1,847 | 1,858 | 1,858 | -23 (-1.22%) | 324,400 |
7 Dec 2023 | JPY | 1,892 | 1,892 | 1,876 | 1,881 | 1,881 | -15 (-0.79%) | 176,700 |
6 Dec 2023 | JPY | 1,880 | 1,900 | 1,880 | 1,896 | 1,896 | +19 (+1.01%) | 230,500 |
5 Dec 2023 | JPY | 1,905 | 1,905 | 1,875 | 1,877 | 1,877 | -28 (-1.47%) | 300,900 |
4 Dec 2023 | JPY | 1,899 | 1,908 | 1,896 | 1,905 | 1,905 | +1 (+0.05%) | 254,300 |
1 Dec 2023 | JPY | 1,916 | 1,917 | 1,901 | 1,904 | 1,904 | -5 (-0.26%) | 187,100 |
30 Nov 2023 | JPY | 1,908 | 1,917 | 1,905 | 1,909 | 1,909 | 0.0 (0.0%) | 341,700 |
29 Nov 2023 | JPY | 1,931 | 1,931 | 1,909 | 1,909 | 1,909 | -20 (-1.04%) | 180,900 |
28 Nov 2023 | JPY | 1,921 | 1,929 | 1,919 | 1,929 | 1,929 | +12 (+0.63%) | 192,300 |
27 Nov 2023 | JPY | 1,916 | 1,922 | 1,905 | 1,917 | 1,917 | +11 (+0.58%) | 173,400 |
24 Nov 2023 | JPY | 1,918 | 1,919 | 1,905 | 1,906 | 1,906 | -6 (-0.31%) | 100,500 |
22 Nov 2023 | JPY | 1,915 | 1,925 | 1,912 | 1,912 | 1,912 | -2 (-0.10%) | 101,700 |
21 Nov 2023 | JPY | 1,920 | 1,925 | 1,909 | 1,914 | 1,914 | -15 (-0.78%) | 144,000 |
20 Nov 2023 | JPY | 1,926 | 1,942 | 1,923 | 1,929 | 1,929 | +10 (+0.52%) | 521,800 |
17 Nov 2023 | JPY | 1,906 | 1,919 | 1,903 | 1,919 | 1,919 | +4 (+0.21%) | 193,700 |
16 Nov 2023 | JPY | 1,885 | 1,918 | 1,885 | 1,915 | 1,915 | +18 (+0.95%) | 345,500 |
15 Nov 2023 | JPY | 1,889 | 1,898 | 1,885 | 1,897 | 1,897 | +25 (+1.34%) | 211,600 |
14 Nov 2023 | JPY | 1,881 | 1,881 | 1,868 | 1,872 | 1,872 | 0.0 (0.0%) | 148,000 |
13 Nov 2023 | JPY | 1,883 | 1,885 | 1,867 | 1,872 | 1,872 | -11 (-0.58%) | 185,200 |
10 Nov 2023 | JPY | 1,884 | 1,886 | 1,868 | 1,883 | 1,883 | +3 (+0.16%) | 183,000 |
9 Nov 2023 | JPY | 1,879 | 1,891 | 1,875 | 1,880 | 1,880 | -9 (-0.48%) | 217,500 |
8 Nov 2023 | JPY | 1,904 | 1,910 | 1,878 | 1,889 | 1,889 | -23 (-1.20%) | 401,600 |
7 Nov 2023 | JPY | 1,905 | 1,924 | 1,904 | 1,912 | 1,912 | +5 (+0.26%) | 394,600 |
6 Nov 2023 | JPY | 1,912 | 1,912 | 1,884 | 1,907 | 1,907 | +23 (+1.22%) | 341,700 |
2 Nov 2023 | JPY | 1,921 | 1,927 | 1,880 | 1,884 | 1,884 | -24 (-1.26%) | 289,000 |
1 Nov 2023 | JPY | 1,912 | 1,919 | 1,892 | 1,908 | 1,908 | -2 (-0.10%) | 382,400 |
31 Oct 2023 | JPY | 1,850 | 1,910 | 1,848 | 1,910 | 1,910 | +56 (+3.02%) | 483,800 |
30 Oct 2023 | JPY | 1,861 | 1,861 | 1,837 | 1,854 | 1,854 | -11 (-0.59%) | 976,600 |
27 Oct 2023 | JPY | 1,806 | 1,865 | 1,801 | 1,865 | 1,865 | +94 (+5.31%) | 779,100 |
26 Oct 2023 | JPY | 1,811 | 1,822 | 1,768 | 1,771 | 1,771 | -46 (-2.53%) | 1,086,200 |