Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 2,113.5 | 2,119.5 | 2,093.5 | 2,113.5 | 2,113.5 | +33.5 (+1.61%) | 878,900 |
8 Dec 2023 | JPY | 2,095 | 2,095 | 2,059 | 2,080 | 2,080 | -48.5 (-2.28%) | 2,279,700 |
7 Dec 2023 | JPY | 2,140.5 | 2,169.5 | 2,128 | 2,128.5 | 2,128.5 | -31 (-1.44%) | 1,243,400 |
6 Dec 2023 | JPY | 2,133 | 2,159.5 | 2,125 | 2,159.5 | 2,159.5 | +34 (+1.60%) | 1,143,200 |
5 Dec 2023 | JPY | 2,123.5 | 2,141.5 | 2,110.5 | 2,125.5 | 2,125.5 | -19.5 (-0.91%) | 1,391,700 |
4 Dec 2023 | JPY | 2,153 | 2,162 | 2,134 | 2,145 | 2,145 | -23 (-1.06%) | 853,200 |
1 Dec 2023 | JPY | 2,200 | 2,209 | 2,162 | 2,168 | 2,168 | -30 (-1.36%) | 905,300 |
30 Nov 2023 | JPY | 2,148 | 2,205 | 2,137.5 | 2,198 | 2,198 | +43 (+2.00%) | 2,653,200 |
29 Nov 2023 | JPY | 2,121.5 | 2,166.5 | 2,120 | 2,155 | 2,155 | +23 (+1.08%) | 1,091,800 |
28 Nov 2023 | JPY | 2,142 | 2,150 | 2,121.5 | 2,132 | 2,132 | +5.5 (+0.26%) | 945,000 |
27 Nov 2023 | JPY | 2,176.5 | 2,180.5 | 2,118.5 | 2,126.5 | 2,126.5 | -42 (-1.94%) | 929,500 |
24 Nov 2023 | JPY | 2,135 | 2,180 | 2,130 | 2,168.5 | 2,168.5 | +29.5 (+1.38%) | 1,111,200 |
22 Nov 2023 | JPY | 2,121 | 2,149 | 2,119 | 2,139 | 2,139 | -10.5 (-0.49%) | 718,600 |
21 Nov 2023 | JPY | 2,153 | 2,163 | 2,128 | 2,149.5 | 2,149.5 | -3 (-0.14%) | 1,116,200 |
20 Nov 2023 | JPY | 2,172.5 | 2,201 | 2,152 | 2,152.5 | 2,152.5 | -28 (-1.28%) | 748,300 |
17 Nov 2023 | JPY | 2,181 | 2,188.5 | 2,158.5 | 2,180.5 | 2,180.5 | +8 (+0.37%) | 933,400 |
16 Nov 2023 | JPY | 2,226 | 2,233 | 2,160.5 | 2,172.5 | 2,172.5 | -61 (-2.73%) | 1,426,800 |
15 Nov 2023 | JPY | 2,196 | 2,248 | 2,193 | 2,233.5 | 2,233.5 | +55 (+2.52%) | 1,553,500 |
14 Nov 2023 | JPY | 2,175 | 2,192.5 | 2,170.5 | 2,178.5 | 2,178.5 | +15 (+0.69%) | 842,000 |
13 Nov 2023 | JPY | 2,169.5 | 2,181 | 2,155.5 | 2,163.5 | 2,163.5 | +4 (+0.19%) | 656,800 |
10 Nov 2023 | JPY | 2,141.5 | 2,168 | 2,124 | 2,159.5 | 2,159.5 | +12.5 (+0.58%) | 1,287,000 |
9 Nov 2023 | JPY | 2,143.5 | 2,159.5 | 2,111.5 | 2,147 | 2,147 | +20 (+0.94%) | 1,369,000 |
8 Nov 2023 | JPY | 2,150.5 | 2,170 | 2,115 | 2,127 | 2,127 | -5 (-0.23%) | 1,215,800 |
7 Nov 2023 | JPY | 2,153.5 | 2,158.5 | 2,124.5 | 2,132 | 2,132 | -21.5 (-1.00%) | 1,248,400 |
6 Nov 2023 | JPY | 2,114 | 2,154.5 | 2,093.5 | 2,153.5 | 2,153.5 | +73.5 (+3.53%) | 1,753,700 |
2 Nov 2023 | JPY | 2,108.5 | 2,120.5 | 2,070 | 2,080 | 2,080 | +11 (+0.53%) | 1,422,400 |
1 Nov 2023 | JPY | 2,098 | 2,116 | 2,058 | 2,069 | 2,069 | -7.5 (-0.36%) | 1,689,100 |
31 Oct 2023 | JPY | 2,050 | 2,078 | 2,033.5 | 2,076.5 | 2,076.5 | +27 (+1.32%) | 2,305,700 |
30 Oct 2023 | JPY | 2,074.5 | 2,074.5 | 1,986.5 | 2,049.5 | 2,049.5 | -175 (-7.87%) | 4,229,200 |
27 Oct 2023 | JPY | 2,196 | 2,249 | 2,168 | 2,224.5 | 2,224.5 | +32.5 (+1.48%) | 2,883,600 |