Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 2,057 | 2,080 | 2,028 | 2,047 | 2,047 | -15 (-0.73%) | 77,100 |
7 Dec 2023 | JPY | 2,095 | 2,095 | 2,058 | 2,062 | 2,062 | -52 (-2.46%) | 55,900 |
6 Dec 2023 | JPY | 2,072 | 2,127 | 2,072 | 2,114 | 2,114 | +42 (+2.03%) | 66,600 |
5 Dec 2023 | JPY | 2,115 | 2,138 | 2,067 | 2,072 | 2,072 | -73 (-3.40%) | 73,000 |
4 Dec 2023 | JPY | 2,107 | 2,146 | 2,077 | 2,145 | 2,145 | +63 (+3.03%) | 91,500 |
1 Dec 2023 | JPY | 2,126 | 2,135 | 2,072 | 2,082 | 2,082 | -28 (-1.33%) | 102,600 |
30 Nov 2023 | JPY | 2,018 | 2,119 | 2,018 | 2,110 | 2,110 | +109 (+5.45%) | 223,200 |
29 Nov 2023 | JPY | 1,939 | 2,005 | 1,933 | 2,001 | 2,001 | +37 (+1.88%) | 79,000 |
28 Nov 2023 | JPY | 1,958 | 2,020 | 1,933 | 1,964 | 1,964 | +6 (+0.31%) | 85,900 |
27 Nov 2023 | JPY | 1,902 | 2,038 | 1,890 | 1,958 | 1,958 | +63 (+3.32%) | 202,200 |
24 Nov 2023 | JPY | 1,890 | 1,916 | 1,882 | 1,895 | 1,895 | +25 (+1.34%) | 61,200 |
22 Nov 2023 | JPY | 1,880 | 1,910 | 1,850 | 1,870 | 1,870 | -48 (-2.50%) | 93,500 |
21 Nov 2023 | JPY | 1,828 | 1,925 | 1,825 | 1,918 | 1,918 | +110 (+6.08%) | 191,600 |
20 Nov 2023 | JPY | 1,777 | 1,832 | 1,769 | 1,808 | 1,808 | +28 (+1.57%) | 83,500 |
17 Nov 2023 | JPY | 1,778 | 1,790 | 1,738 | 1,780 | 1,780 | -13 (-0.73%) | 100,800 |
16 Nov 2023 | JPY | 1,809 | 1,814 | 1,761 | 1,793 | 1,793 | -16 (-0.88%) | 65,800 |
15 Nov 2023 | JPY | 1,796 | 1,815 | 1,772 | 1,809 | 1,809 | +30 (+1.69%) | 90,400 |
14 Nov 2023 | JPY | 1,789 | 1,799 | 1,752 | 1,779 | 1,779 | -4 (-0.22%) | 83,600 |
13 Nov 2023 | JPY | 1,880 | 1,880 | 1,767 | 1,783 | 1,783 | -109 (-5.76%) | 157,400 |
10 Nov 2023 | JPY | 1,814 | 1,949 | 1,809 | 1,892 | 1,892 | +47 (+2.55%) | 224,400 |
9 Nov 2023 | JPY | 1,730 | 1,848 | 1,664 | 1,845 | 1,845 | +90 (+5.13%) | 342,200 |
8 Nov 2023 | JPY | 1,856 | 1,860 | 1,755 | 1,755 | 1,755 | -87 (-4.72%) | 229,900 |
7 Nov 2023 | JPY | 1,853 | 1,896 | 1,830 | 1,842 | 1,842 | -21 (-1.13%) | 112,700 |
6 Nov 2023 | JPY | 1,810 | 1,883 | 1,780 | 1,863 | 1,863 | +93 (+5.25%) | 184,200 |
2 Nov 2023 | JPY | 1,741 | 1,799 | 1,741 | 1,770 | 1,770 | +52 (+3.03%) | 81,200 |
1 Nov 2023 | JPY | 1,850 | 1,850 | 1,711 | 1,718 | 1,718 | -101 (-5.55%) | 148,600 |
31 Oct 2023 | JPY | 1,806 | 1,819 | 1,734 | 1,819 | 1,819 | +6 (+0.33%) | 112,200 |
30 Oct 2023 | JPY | 1,816 | 1,857 | 1,795 | 1,813 | 1,813 | -40 (-2.16%) | 191,500 |
27 Oct 2023 | JPY | 1,815 | 1,859 | 1,806 | 1,853 | 1,853 | +33 (+1.81%) | 60,900 |
26 Oct 2023 | JPY | 1,805 | 1,847 | 1,796 | 1,820 | 1,820 | -22 (-1.19%) | 51,600 |