Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | JPY | 1,175 | 1,175 | 1,153 | 1,160 | 1,160 | +5.5 (+0.48%) | 218,100 |
30 Nov 2023 | JPY | 1,151 | 1,158.5 | 1,143 | 1,154.5 | 1,154.5 | -7.5 (-0.65%) | 254,400 |
29 Nov 2023 | JPY | 1,168.5 | 1,175.5 | 1,156.5 | 1,162 | 1,162 | -15 (-1.27%) | 107,600 |
28 Nov 2023 | JPY | 1,197 | 1,198 | 1,165 | 1,177 | 1,177 | -18 (-1.51%) | 308,900 |
27 Nov 2023 | JPY | 1,214.5 | 1,227 | 1,190 | 1,195 | 1,195 | -4 (-0.33%) | 147,500 |
24 Nov 2023 | JPY | 1,204 | 1,211 | 1,194.5 | 1,199 | 1,199 | +5 (+0.42%) | 127,300 |
22 Nov 2023 | JPY | 1,169.5 | 1,203 | 1,169.5 | 1,194 | 1,194 | +21.5 (+1.83%) | 214,600 |
21 Nov 2023 | JPY | 1,195.5 | 1,195.5 | 1,157.5 | 1,172.5 | 1,172.5 | -17.5 (-1.47%) | 248,600 |
20 Nov 2023 | JPY | 1,156.5 | 1,214 | 1,154.5 | 1,190 | 1,190 | +33.5 (+2.90%) | 591,300 |
17 Nov 2023 | JPY | 1,132 | 1,159.5 | 1,127 | 1,156.5 | 1,156.5 | +13 (+1.14%) | 398,400 |
16 Nov 2023 | JPY | 1,143 | 1,149.5 | 1,128.5 | 1,143.5 | 1,143.5 | -11 (-0.95%) | 258,800 |
15 Nov 2023 | JPY | 1,129 | 1,175 | 1,128 | 1,154.5 | 1,154.5 | +12 (+1.05%) | 583,300 |
14 Nov 2023 | JPY | 1,172.5 | 1,173.5 | 1,138 | 1,142.5 | 1,142.5 | -11.5 (-1.00%) | 461,800 |
13 Nov 2023 | JPY | 1,158.5 | 1,166 | 1,144 | 1,154 | 1,154 | +0.5 (+0.04%) | 232,600 |
10 Nov 2023 | JPY | 1,144 | 1,156.5 | 1,143 | 1,153.5 | 1,153.5 | +16.5 (+1.45%) | 181,900 |
9 Nov 2023 | JPY | 1,125 | 1,139.5 | 1,117.5 | 1,137 | 1,137 | +11.5 (+1.02%) | 128,900 |
8 Nov 2023 | JPY | 1,148.5 | 1,151.5 | 1,121.5 | 1,125.5 | 1,125.5 | -23 (-2.00%) | 222,700 |
7 Nov 2023 | JPY | 1,168.5 | 1,171 | 1,147 | 1,148.5 | 1,148.5 | -20 (-1.71%) | 200,000 |
6 Nov 2023 | JPY | 1,163 | 1,170.5 | 1,150 | 1,168.5 | 1,168.5 | +44.5 (+3.96%) | 269,000 |
2 Nov 2023 | JPY | 1,156.5 | 1,165 | 1,120.5 | 1,124 | 1,124 | -17.5 (-1.53%) | 274,200 |
1 Nov 2023 | JPY | 1,145 | 1,157.5 | 1,131 | 1,141.5 | 1,141.5 | +19 (+1.69%) | 329,300 |
31 Oct 2023 | JPY | 1,119 | 1,125.5 | 1,090 | 1,122.5 | 1,122.5 | +20 (+1.81%) | 336,800 |
30 Oct 2023 | JPY | 1,115.5 | 1,120.5 | 1,088.5 | 1,102.5 | 1,102.5 | -28 (-2.48%) | 292,300 |
27 Oct 2023 | JPY | 1,125.5 | 1,131.5 | 1,118 | 1,130.5 | 1,130.5 | +14 (+1.25%) | 196,600 |
26 Oct 2023 | JPY | 1,136.5 | 1,138.5 | 1,109.5 | 1,116.5 | 1,116.5 | -20 (-1.76%) | 221,600 |
25 Oct 2023 | JPY | 1,128 | 1,146 | 1,126.5 | 1,136.5 | 1,136.5 | +8.5 (+0.75%) | 244,200 |
24 Oct 2023 | JPY | 1,135 | 1,141 | 1,098.5 | 1,128 | 1,128 | -12.5 (-1.10%) | 263,700 |
23 Oct 2023 | JPY | 1,149 | 1,156 | 1,137 | 1,140.5 | 1,140.5 | -15.5 (-1.34%) | 175,900 |
20 Oct 2023 | JPY | 1,142 | 1,158.5 | 1,137.5 | 1,156 | 1,156 | +3 (+0.26%) | 235,900 |
19 Oct 2023 | JPY | 1,159 | 1,164 | 1,144 | 1,153 | 1,153 | -32.5 (-2.74%) | 171,700 |