Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | JPY | 1,570 | 1,600 | 1,570 | 1,589 | 1,589 | +19 (+1.21%) | 42,000 |
22 Dec 2023 | JPY | 1,582 | 1,600 | 1,560 | 1,570 | 1,570 | -20 (-1.26%) | 48,600 |
21 Dec 2023 | JPY | 1,556 | 1,618 | 1,548 | 1,590 | 1,590 | +10 (+0.63%) | 87,400 |
20 Dec 2023 | JPY | 1,571 | 1,606 | 1,571 | 1,580 | 1,580 | +1 (+0.06%) | 77,100 |
19 Dec 2023 | JPY | 1,524 | 1,579 | 1,518 | 1,579 | 1,579 | +39 (+2.53%) | 94,100 |
18 Dec 2023 | JPY | 1,530 | 1,550 | 1,524 | 1,540 | 1,540 | -1 (-0.06%) | 54,500 |
15 Dec 2023 | JPY | 1,511 | 1,549 | 1,511 | 1,541 | 1,541 | +30 (+1.99%) | 70,100 |
14 Dec 2023 | JPY | 1,521 | 1,571 | 1,511 | 1,511 | 1,511 | -18 (-1.18%) | 78,000 |
13 Dec 2023 | JPY | 1,475 | 1,540 | 1,472 | 1,529 | 1,529 | +54 (+3.66%) | 81,600 |
12 Dec 2023 | JPY | 1,506 | 1,508 | 1,463 | 1,475 | 1,475 | +29 (+2.01%) | 121,000 |
11 Dec 2023 | JPY | 1,441 | 1,466 | 1,431 | 1,446 | 1,446 | +7 (+0.49%) | 64,000 |
8 Dec 2023 | JPY | 1,431 | 1,452 | 1,431 | 1,439 | 1,439 | -13 (-0.90%) | 43,400 |
7 Dec 2023 | JPY | 1,467 | 1,467 | 1,435 | 1,452 | 1,452 | -20 (-1.36%) | 72,100 |
6 Dec 2023 | JPY | 1,480 | 1,492 | 1,444 | 1,472 | 1,472 | -3 (-0.20%) | 85,700 |
5 Dec 2023 | JPY | 1,510 | 1,515 | 1,475 | 1,475 | 1,475 | -43 (-2.83%) | 96,700 |
4 Dec 2023 | JPY | 1,511 | 1,537 | 1,511 | 1,518 | 1,518 | +9 (+0.60%) | 40,100 |
1 Dec 2023 | JPY | 1,540 | 1,540 | 1,508 | 1,509 | 1,509 | -30 (-1.95%) | 57,900 |
30 Nov 2023 | JPY | 1,531 | 1,545 | 1,525 | 1,539 | 1,539 | +14 (+0.92%) | 46,800 |
29 Nov 2023 | JPY | 1,513 | 1,547 | 1,513 | 1,525 | 1,525 | +14 (+0.93%) | 54,000 |
28 Nov 2023 | JPY | 1,510 | 1,523 | 1,501 | 1,511 | 1,511 | -4 (-0.26%) | 36,700 |
27 Nov 2023 | JPY | 1,530 | 1,555 | 1,510 | 1,515 | 1,515 | -4 (-0.26%) | 62,900 |
24 Nov 2023 | JPY | 1,527 | 1,543 | 1,513 | 1,519 | 1,519 | 0.0 (0.0%) | 52,300 |
22 Nov 2023 | JPY | 1,526 | 1,533 | 1,518 | 1,519 | 1,519 | -25 (-1.62%) | 51,200 |
21 Nov 2023 | JPY | 1,546 | 1,551 | 1,526 | 1,544 | 1,544 | -7 (-0.45%) | 64,900 |
20 Nov 2023 | JPY | 1,532 | 1,578 | 1,531 | 1,551 | 1,551 | +17 (+1.11%) | 86,400 |
17 Nov 2023 | JPY | 1,516 | 1,539 | 1,516 | 1,534 | 1,534 | +8 (+0.52%) | 70,900 |
16 Nov 2023 | JPY | 1,536 | 1,539 | 1,503 | 1,526 | 1,526 | -12 (-0.78%) | 79,900 |
15 Nov 2023 | JPY | 1,492 | 1,541 | 1,468 | 1,538 | 1,538 | +50 (+3.36%) | 156,000 |
14 Nov 2023 | JPY | 1,521 | 1,528 | 1,484 | 1,488 | 1,488 | -33 (-2.17%) | 94,100 |
13 Nov 2023 | JPY | 1,560 | 1,565 | 1,513 | 1,521 | 1,521 | -28 (-1.81%) | 81,300 |