Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | JPY | 1,986 | 2,000 | 1,970 | 1,979 | 1,979 | -7 (-0.35%) | 14,500 |
30 Nov 2023 | JPY | 1,991 | 2,012 | 1,970 | 1,986 | 1,986 | -3 (-0.15%) | 21,000 |
29 Nov 2023 | JPY | 2,028 | 2,028 | 1,989 | 1,989 | 1,989 | -13 (-0.65%) | 22,500 |
28 Nov 2023 | JPY | 2,020 | 2,027 | 1,993 | 2,002 | 2,002 | -28 (-1.38%) | 27,300 |
27 Nov 2023 | JPY | 2,047 | 2,070 | 2,008 | 2,030 | 2,030 | -17 (-0.83%) | 23,700 |
24 Nov 2023 | JPY | 2,031 | 2,077 | 2,022 | 2,047 | 2,047 | +29 (+1.44%) | 37,300 |
22 Nov 2023 | JPY | 2,017 | 2,071 | 1,997 | 2,018 | 2,018 | -5 (-0.25%) | 38,500 |
21 Nov 2023 | JPY | 2,063 | 2,075 | 2,016 | 2,023 | 2,023 | -45 (-2.18%) | 28,600 |
20 Nov 2023 | JPY | 2,060 | 2,126 | 2,060 | 2,068 | 2,068 | 0.0 (0.0%) | 19,000 |
17 Nov 2023 | JPY | 2,100 | 2,143 | 2,037 | 2,068 | 2,068 | -42 (-1.99%) | 32,600 |
16 Nov 2023 | JPY | 2,037 | 2,143 | 2,037 | 2,110 | 2,110 | +88 (+4.35%) | 57,100 |
15 Nov 2023 | JPY | 2,066 | 2,066 | 1,990 | 2,022 | 2,022 | +2 (+0.10%) | 72,400 |
14 Nov 2023 | JPY | 2,048 | 2,088 | 1,978 | 2,020 | 2,020 | +10 (+0.50%) | 132,500 |
13 Nov 2023 | JPY | 2,324 | 2,410 | 1,940 | 2,010 | 2,010 | -215 (-9.66%) | 425,100 |
10 Nov 2023 | JPY | 2,204 | 2,239 | 2,178 | 2,225 | 2,225 | +15 (+0.68%) | 28,800 |
9 Nov 2023 | JPY | 2,180 | 2,235 | 2,179 | 2,210 | 2,210 | +31 (+1.42%) | 21,000 |
8 Nov 2023 | JPY | 2,269 | 2,269 | 2,165 | 2,179 | 2,179 | -72 (-3.20%) | 30,000 |
7 Nov 2023 | JPY | 2,267 | 2,276 | 2,227 | 2,251 | 2,251 | -5 (-0.22%) | 32,300 |
6 Nov 2023 | JPY | 2,176 | 2,285 | 2,162 | 2,256 | 2,256 | +112 (+5.22%) | 42,700 |
2 Nov 2023 | JPY | 2,151 | 2,191 | 2,140 | 2,144 | 2,144 | +14 (+0.66%) | 28,500 |
1 Nov 2023 | JPY | 2,185 | 2,187 | 2,115 | 2,130 | 2,130 | -24 (-1.11%) | 42,300 |
31 Oct 2023 | JPY | 2,153 | 2,155 | 2,085 | 2,154 | 2,154 | +3 (+0.14%) | 33,000 |
30 Oct 2023 | JPY | 2,201 | 2,201 | 2,133 | 2,151 | 2,151 | 0.0 (0.0%) | 21,900 |
27 Oct 2023 | JPY | 2,160 | 2,169 | 2,120 | 2,151 | 2,151 | +11 (+0.51%) | 37,300 |
26 Oct 2023 | JPY | 2,224 | 2,250 | 2,140 | 2,140 | 2,140 | -104 (-4.63%) | 90,400 |
25 Oct 2023 | JPY | 2,306 | 2,355 | 2,240 | 2,244 | 2,244 | -12 (-0.53%) | 41,100 |
24 Oct 2023 | JPY | 2,283 | 2,305 | 2,210 | 2,256 | 2,256 | -24 (-1.05%) | 74,600 |
23 Oct 2023 | JPY | 2,392 | 2,400 | 2,270 | 2,280 | 2,280 | -120 (-5%) | 39,000 |
20 Oct 2023 | JPY | 2,365 | 2,446 | 2,365 | 2,400 | 2,400 | +8 (+0.33%) | 20,400 |
19 Oct 2023 | JPY | 2,454 | 2,455 | 2,392 | 2,392 | 2,392 | -62 (-2.53%) | 20,400 |