Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | JPY | 1,177 | 1,186 | 1,171 | 1,186 | 1,186 | +8 (+0.68%) | 105,500 |
26 Dec 2023 | JPY | 1,176 | 1,192 | 1,173 | 1,178 | 1,178 | +10 (+0.86%) | 88,300 |
25 Dec 2023 | JPY | 1,193 | 1,197 | 1,163 | 1,168 | 1,168 | -16 (-1.35%) | 98,300 |
22 Dec 2023 | JPY | 1,174 | 1,193 | 1,174 | 1,184 | 1,184 | +9 (+0.77%) | 64,800 |
21 Dec 2023 | JPY | 1,168 | 1,184 | 1,165 | 1,175 | 1,175 | 0.0 (0.0%) | 66,600 |
20 Dec 2023 | JPY | 1,196 | 1,197 | 1,175 | 1,175 | 1,175 | +8 (+0.69%) | 129,800 |
19 Dec 2023 | JPY | 1,150 | 1,175 | 1,146 | 1,167 | 1,167 | +23 (+2.01%) | 120,600 |
18 Dec 2023 | JPY | 1,129 | 1,152 | 1,129 | 1,144 | 1,144 | +13 (+1.15%) | 80,100 |
15 Dec 2023 | JPY | 1,109 | 1,138 | 1,109 | 1,131 | 1,131 | +18 (+1.62%) | 111,200 |
14 Dec 2023 | JPY | 1,129 | 1,132 | 1,107 | 1,113 | 1,113 | -8 (-0.71%) | 118,600 |
13 Dec 2023 | JPY | 1,132 | 1,142 | 1,117 | 1,121 | 1,121 | -11 (-0.97%) | 100,000 |
12 Dec 2023 | JPY | 1,158 | 1,163 | 1,132 | 1,132 | 1,132 | -25 (-2.16%) | 96,800 |
11 Dec 2023 | JPY | 1,130 | 1,161 | 1,126 | 1,157 | 1,157 | +46 (+4.14%) | 186,600 |
8 Dec 2023 | JPY | 1,127 | 1,138 | 1,111 | 1,111 | 1,111 | -22 (-1.94%) | 114,900 |
7 Dec 2023 | JPY | 1,140 | 1,158 | 1,131 | 1,133 | 1,133 | -7 (-0.61%) | 142,300 |
6 Dec 2023 | JPY | 1,122 | 1,147 | 1,121 | 1,140 | 1,140 | +9 (+0.80%) | 98,600 |
5 Dec 2023 | JPY | 1,149 | 1,151 | 1,125 | 1,131 | 1,131 | -19 (-1.65%) | 108,600 |
4 Dec 2023 | JPY | 1,148 | 1,157 | 1,136 | 1,150 | 1,150 | -4 (-0.35%) | 85,200 |
1 Dec 2023 | JPY | 1,165 | 1,165 | 1,145 | 1,154 | 1,154 | -2 (-0.17%) | 96,500 |
30 Nov 2023 | JPY | 1,134 | 1,161 | 1,132 | 1,156 | 1,156 | +22 (+1.94%) | 116,200 |
29 Nov 2023 | JPY | 1,124 | 1,140 | 1,124 | 1,134 | 1,134 | +10 (+0.89%) | 86,700 |
28 Nov 2023 | JPY | 1,130 | 1,140 | 1,118 | 1,124 | 1,124 | -6 (-0.53%) | 92,700 |
27 Nov 2023 | JPY | 1,140 | 1,156 | 1,130 | 1,130 | 1,130 | -11 (-0.96%) | 87,000 |
24 Nov 2023 | JPY | 1,140 | 1,148 | 1,132 | 1,141 | 1,141 | -4 (-0.35%) | 55,300 |
22 Nov 2023 | JPY | 1,123 | 1,160 | 1,123 | 1,145 | 1,145 | +24 (+2.14%) | 118,100 |
21 Nov 2023 | JPY | 1,109 | 1,125 | 1,098 | 1,121 | 1,121 | +11 (+0.99%) | 144,100 |
20 Nov 2023 | JPY | 1,120 | 1,137 | 1,102 | 1,110 | 1,110 | -14 (-1.25%) | 288,800 |
17 Nov 2023 | JPY | 1,117 | 1,136 | 1,117 | 1,124 | 1,124 | +6 (+0.54%) | 120,100 |
16 Nov 2023 | JPY | 1,137 | 1,144 | 1,116 | 1,118 | 1,118 | -31 (-2.70%) | 184,600 |
15 Nov 2023 | JPY | 1,175 | 1,175 | 1,136 | 1,149 | 1,149 | +1 (+0.09%) | 154,500 |