Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 1,807 | 1,841 | 1,806 | 1,817 | 1,817 | +32 (+1.79%) | 353,800 |
8 Dec 2023 | JPY | 1,788 | 1,797 | 1,759 | 1,785 | 1,785 | 0.0 (0.0%) | 314,800 |
7 Dec 2023 | JPY | 1,778 | 1,797 | 1,770 | 1,785 | 1,785 | -5 (-0.28%) | 251,400 |
6 Dec 2023 | JPY | 1,738 | 1,799 | 1,715 | 1,790 | 1,790 | +15 (+0.85%) | 443,800 |
5 Dec 2023 | JPY | 1,740 | 1,837 | 1,735 | 1,775 | 1,775 | +62 (+3.62%) | 817,400 |
4 Dec 2023 | JPY | 1,660 | 1,713 | 1,651 | 1,713 | 1,713 | +43 (+2.57%) | 335,600 |
1 Dec 2023 | JPY | 1,642 | 1,674 | 1,641 | 1,670 | 1,670 | +38 (+2.33%) | 280,700 |
30 Nov 2023 | JPY | 1,594 | 1,638 | 1,587 | 1,632 | 1,632 | +32 (+2%) | 288,000 |
29 Nov 2023 | JPY | 1,594 | 1,605 | 1,592 | 1,600 | 1,600 | -4 (-0.25%) | 115,200 |
28 Nov 2023 | JPY | 1,616 | 1,618 | 1,594 | 1,604 | 1,604 | -13 (-0.80%) | 177,400 |
27 Nov 2023 | JPY | 1,642 | 1,642 | 1,609 | 1,617 | 1,617 | -16 (-0.98%) | 138,100 |
24 Nov 2023 | JPY | 1,623 | 1,634 | 1,623 | 1,633 | 1,633 | +24 (+1.49%) | 166,400 |
22 Nov 2023 | JPY | 1,620 | 1,628 | 1,597 | 1,609 | 1,609 | +13 (+0.81%) | 159,800 |
21 Nov 2023 | JPY | 1,555 | 1,598 | 1,555 | 1,596 | 1,596 | +34 (+2.18%) | 245,900 |
20 Nov 2023 | JPY | 1,538 | 1,571 | 1,538 | 1,562 | 1,562 | +19 (+1.23%) | 253,100 |
17 Nov 2023 | JPY | 1,514 | 1,545 | 1,502 | 1,543 | 1,543 | +45 (+3.00%) | 166,900 |
16 Nov 2023 | JPY | 1,511 | 1,517 | 1,480 | 1,498 | 1,498 | -20 (-1.32%) | 167,200 |
15 Nov 2023 | JPY | 1,543 | 1,549 | 1,505 | 1,518 | 1,518 | -10 (-0.65%) | 221,200 |
14 Nov 2023 | JPY | 1,515 | 1,536 | 1,512 | 1,528 | 1,528 | +16 (+1.06%) | 198,300 |
13 Nov 2023 | JPY | 1,528 | 1,531 | 1,505 | 1,512 | 1,512 | -24 (-1.56%) | 213,000 |
10 Nov 2023 | JPY | 1,529 | 1,543 | 1,511 | 1,536 | 1,536 | +48 (+3.23%) | 344,700 |
9 Nov 2023 | JPY | 1,425 | 1,499 | 1,411 | 1,488 | 1,488 | +33 (+2.27%) | 377,400 |
8 Nov 2023 | JPY | 1,473 | 1,481 | 1,378 | 1,455 | 1,455 | -17 (-1.15%) | 541,600 |
7 Nov 2023 | JPY | 1,488 | 1,502 | 1,469 | 1,472 | 1,472 | -31 (-2.06%) | 165,000 |
6 Nov 2023 | JPY | 1,514 | 1,514 | 1,498 | 1,503 | 1,503 | +13 (+0.87%) | 225,900 |
2 Nov 2023 | JPY | 1,489 | 1,500 | 1,487 | 1,490 | 1,490 | +7 (+0.47%) | 112,800 |
1 Nov 2023 | JPY | 1,500 | 1,500 | 1,476 | 1,483 | 1,483 | +31 (+2.13%) | 180,800 |
31 Oct 2023 | JPY | 1,450 | 1,458 | 1,425 | 1,452 | 1,452 | +23 (+1.61%) | 135,000 |
30 Oct 2023 | JPY | 1,430 | 1,440 | 1,414 | 1,429 | 1,429 | -11 (-0.76%) | 822,400 |
27 Oct 2023 | JPY | 1,429 | 1,440 | 1,414 | 1,440 | 1,440 | +30 (+2.13%) | 168,700 |