Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | JPY | 1,134 | 1,142 | 1,119 | 1,124 | 1,124 | -11 (-0.97%) | 107,500 |
11 Dec 2023 | JPY | 1,123 | 1,138 | 1,115 | 1,135 | 1,135 | +24 (+2.16%) | 147,900 |
8 Dec 2023 | JPY | 1,138 | 1,139 | 1,105 | 1,111 | 1,111 | -48 (-4.14%) | 271,400 |
7 Dec 2023 | JPY | 1,199 | 1,199 | 1,157 | 1,159 | 1,159 | -49 (-4.06%) | 154,400 |
6 Dec 2023 | JPY | 1,181 | 1,224 | 1,181 | 1,208 | 1,208 | +26 (+2.20%) | 108,600 |
5 Dec 2023 | JPY | 1,220 | 1,220 | 1,181 | 1,182 | 1,182 | -58 (-4.68%) | 110,700 |
4 Dec 2023 | JPY | 1,227 | 1,246 | 1,222 | 1,240 | 1,240 | +11 (+0.90%) | 60,100 |
1 Dec 2023 | JPY | 1,238 | 1,253 | 1,225 | 1,229 | 1,229 | -24 (-1.92%) | 57,000 |
30 Nov 2023 | JPY | 1,275 | 1,275 | 1,242 | 1,253 | 1,253 | -23 (-1.80%) | 80,700 |
29 Nov 2023 | JPY | 1,275 | 1,305 | 1,264 | 1,276 | 1,276 | +1 (+0.08%) | 78,100 |
28 Nov 2023 | JPY | 1,259 | 1,287 | 1,259 | 1,275 | 1,275 | +13 (+1.03%) | 85,800 |
27 Nov 2023 | JPY | 1,268 | 1,297 | 1,257 | 1,262 | 1,262 | +9 (+0.72%) | 135,200 |
24 Nov 2023 | JPY | 1,210 | 1,254 | 1,200 | 1,253 | 1,253 | +38 (+3.13%) | 127,300 |
22 Nov 2023 | JPY | 1,214 | 1,229 | 1,204 | 1,215 | 1,215 | -14 (-1.14%) | 62,400 |
21 Nov 2023 | JPY | 1,170 | 1,235 | 1,160 | 1,229 | 1,229 | +72 (+6.22%) | 218,400 |
20 Nov 2023 | JPY | 1,140 | 1,167 | 1,140 | 1,157 | 1,157 | +17 (+1.49%) | 97,000 |
17 Nov 2023 | JPY | 1,106 | 1,140 | 1,106 | 1,140 | 1,140 | +27 (+2.43%) | 69,600 |
16 Nov 2023 | JPY | 1,120 | 1,121 | 1,105 | 1,113 | 1,113 | -16 (-1.42%) | 105,600 |
15 Nov 2023 | JPY | 1,127 | 1,134 | 1,123 | 1,129 | 1,129 | +5 (+0.44%) | 60,600 |
14 Nov 2023 | JPY | 1,150 | 1,150 | 1,118 | 1,124 | 1,124 | -26 (-2.26%) | 98,700 |
13 Nov 2023 | JPY | 1,156 | 1,165 | 1,138 | 1,150 | 1,150 | -4 (-0.35%) | 121,600 |
10 Nov 2023 | JPY | 1,119 | 1,155 | 1,106 | 1,154 | 1,154 | +17 (+1.50%) | 168,900 |
9 Nov 2023 | JPY | 1,134 | 1,140 | 1,109 | 1,137 | 1,137 | -6 (-0.52%) | 121,700 |
8 Nov 2023 | JPY | 1,167 | 1,170 | 1,141 | 1,143 | 1,143 | -27 (-2.31%) | 91,000 |
7 Nov 2023 | JPY | 1,180 | 1,181 | 1,158 | 1,170 | 1,170 | -10 (-0.85%) | 86,700 |
6 Nov 2023 | JPY | 1,176 | 1,188 | 1,174 | 1,180 | 1,180 | +24 (+2.08%) | 112,500 |
2 Nov 2023 | JPY | 1,143 | 1,164 | 1,143 | 1,156 | 1,156 | +18 (+1.58%) | 72,800 |
1 Nov 2023 | JPY | 1,142 | 1,149 | 1,131 | 1,138 | 1,138 | +6 (+0.53%) | 72,900 |
31 Oct 2023 | JPY | 1,123 | 1,132 | 1,096 | 1,132 | 1,132 | -2 (-0.18%) | 234,200 |
30 Oct 2023 | JPY | 1,139 | 1,159 | 1,134 | 1,134 | 1,134 | -4 (-0.35%) | 226,100 |