Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 2,071 | 2,098 | 2,053 | 2,080 | 2,080 | +9 (+0.43%) | 70,100 |
25 Dec 2023 | JPY | 2,125 | 2,125 | 2,070 | 2,071 | 2,071 | -57 (-2.68%) | 51,800 |
22 Dec 2023 | JPY | 2,103 | 2,136 | 2,088 | 2,128 | 2,128 | +57 (+2.75%) | 92,500 |
21 Dec 2023 | JPY | 2,081 | 2,118 | 2,064 | 2,071 | 2,071 | -30 (-1.43%) | 123,600 |
20 Dec 2023 | JPY | 2,117 | 2,130 | 2,098 | 2,101 | 2,101 | +12 (+0.57%) | 80,300 |
19 Dec 2023 | JPY | 2,117 | 2,120 | 2,076 | 2,089 | 2,089 | -40 (-1.88%) | 100,900 |
18 Dec 2023 | JPY | 2,143 | 2,145 | 2,102 | 2,129 | 2,129 | -28 (-1.30%) | 81,500 |
15 Dec 2023 | JPY | 2,147 | 2,200 | 2,143 | 2,157 | 2,157 | +45 (+2.13%) | 137,600 |
14 Dec 2023 | JPY | 2,159 | 2,180 | 2,112 | 2,112 | 2,112 | -39 (-1.81%) | 93,900 |
13 Dec 2023 | JPY | 2,150 | 2,163 | 2,133 | 2,151 | 2,151 | +20 (+0.94%) | 49,800 |
12 Dec 2023 | JPY | 2,122 | 2,168 | 2,121 | 2,131 | 2,131 | +24 (+1.14%) | 98,300 |
11 Dec 2023 | JPY | 2,071 | 2,131 | 2,071 | 2,107 | 2,107 | +86 (+4.26%) | 107,400 |
8 Dec 2023 | JPY | 2,035 | 2,035 | 1,995 | 2,021 | 2,021 | -14 (-0.69%) | 161,500 |
7 Dec 2023 | JPY | 2,097 | 2,105 | 2,030 | 2,035 | 2,035 | -112 (-5.22%) | 163,100 |
6 Dec 2023 | JPY | 2,164 | 2,184 | 2,134 | 2,147 | 2,147 | -4 (-0.19%) | 186,000 |
5 Dec 2023 | JPY | 2,203 | 2,217 | 2,151 | 2,151 | 2,151 | -28 (-1.28%) | 203,400 |
4 Dec 2023 | JPY | 2,186 | 2,235 | 2,155 | 2,179 | 2,179 | +43 (+2.01%) | 298,400 |
1 Dec 2023 | JPY | 2,064 | 2,144 | 2,050 | 2,136 | 2,136 | +72 (+3.49%) | 208,400 |
30 Nov 2023 | JPY | 2,019 | 2,072 | 2,003 | 2,064 | 2,064 | +50 (+2.48%) | 108,200 |
29 Nov 2023 | JPY | 2,006 | 2,024 | 1,995 | 2,014 | 2,014 | -19 (-0.93%) | 83,100 |
28 Nov 2023 | JPY | 2,066 | 2,073 | 2,018 | 2,033 | 2,033 | -25 (-1.21%) | 83,200 |
27 Nov 2023 | JPY | 2,072 | 2,085 | 2,050 | 2,058 | 2,058 | +8 (+0.39%) | 77,600 |
24 Nov 2023 | JPY | 2,034 | 2,059 | 2,034 | 2,050 | 2,050 | +41 (+2.04%) | 101,400 |
22 Nov 2023 | JPY | 1,950 | 2,034 | 1,950 | 2,009 | 2,009 | +40 (+2.03%) | 103,800 |
21 Nov 2023 | JPY | 1,948 | 1,978 | 1,940 | 1,969 | 1,969 | +21 (+1.08%) | 91,300 |
20 Nov 2023 | JPY | 1,969 | 1,978 | 1,939 | 1,948 | 1,948 | -14 (-0.71%) | 108,100 |
17 Nov 2023 | JPY | 1,884 | 1,963 | 1,884 | 1,962 | 1,962 | +96 (+5.14%) | 235,800 |
16 Nov 2023 | JPY | 1,807 | 1,868 | 1,807 | 1,866 | 1,866 | +43 (+2.36%) | 107,200 |
15 Nov 2023 | JPY | 1,860 | 1,860 | 1,805 | 1,823 | 1,823 | -19 (-1.03%) | 116,600 |
14 Nov 2023 | JPY | 1,830 | 1,859 | 1,816 | 1,842 | 1,842 | +16 (+0.88%) | 69,000 |