Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,285 | 1,305 | 1,284.5 | 1,301.5 | 1,301.5 | +16 (+1.24%) | 947,100 |
25 Dec 2023 | JPY | 1,291 | 1,298 | 1,282 | 1,285.5 | 1,285.5 | -4.5 (-0.35%) | 453,000 |
22 Dec 2023 | JPY | 1,291 | 1,297 | 1,286.5 | 1,290 | 1,290 | +1.5 (+0.12%) | 453,300 |
21 Dec 2023 | JPY | 1,289.5 | 1,297 | 1,282 | 1,288.5 | 1,288.5 | -12.5 (-0.96%) | 489,600 |
20 Dec 2023 | JPY | 1,304 | 1,314 | 1,300 | 1,301 | 1,301 | -3.5 (-0.27%) | 737,000 |
19 Dec 2023 | JPY | 1,301 | 1,307 | 1,289 | 1,304.5 | 1,304.5 | -2.5 (-0.19%) | 796,400 |
18 Dec 2023 | JPY | 1,325 | 1,342 | 1,305 | 1,307 | 1,307 | -15 (-1.13%) | 799,400 |
15 Dec 2023 | JPY | 1,300 | 1,326.5 | 1,293.5 | 1,322 | 1,322 | +18.5 (+1.42%) | 866,000 |
14 Dec 2023 | JPY | 1,301 | 1,312 | 1,301 | 1,303.5 | 1,303.5 | -11 (-0.84%) | 750,300 |
13 Dec 2023 | JPY | 1,312 | 1,322.5 | 1,310.5 | 1,314.5 | 1,314.5 | -2.5 (-0.19%) | 686,100 |
12 Dec 2023 | JPY | 1,329 | 1,331.5 | 1,316.5 | 1,317 | 1,317 | +6.5 (+0.50%) | 814,900 |
11 Dec 2023 | JPY | 1,308 | 1,314.5 | 1,302.5 | 1,310.5 | 1,310.5 | +20.5 (+1.59%) | 797,300 |
8 Dec 2023 | JPY | 1,306 | 1,313.5 | 1,287 | 1,290 | 1,290 | -20.5 (-1.56%) | 889,600 |
7 Dec 2023 | JPY | 1,329 | 1,336 | 1,307 | 1,310.5 | 1,310.5 | -26.5 (-1.98%) | 998,500 |
6 Dec 2023 | JPY | 1,300 | 1,339 | 1,299.5 | 1,337 | 1,337 | +46.5 (+3.60%) | 1,609,200 |
5 Dec 2023 | JPY | 1,305 | 1,316.5 | 1,290.5 | 1,290.5 | 1,290.5 | -18.5 (-1.41%) | 1,023,600 |
4 Dec 2023 | JPY | 1,289 | 1,319 | 1,283.5 | 1,309 | 1,309 | +20 (+1.55%) | 1,365,000 |
1 Dec 2023 | JPY | 1,290 | 1,297 | 1,278 | 1,289 | 1,289 | +5.5 (+0.43%) | 1,404,500 |
30 Nov 2023 | JPY | 1,280 | 1,288 | 1,260 | 1,283.5 | 1,283.5 | +25.5 (+2.03%) | 1,762,900 |
29 Nov 2023 | JPY | 1,253 | 1,263.5 | 1,245 | 1,258 | 1,258 | +3.5 (+0.28%) | 493,100 |
28 Nov 2023 | JPY | 1,260.5 | 1,265 | 1,247 | 1,254.5 | 1,254.5 | -6 (-0.48%) | 595,900 |
27 Nov 2023 | JPY | 1,265 | 1,280.5 | 1,258.5 | 1,260.5 | 1,260.5 | -4 (-0.32%) | 870,400 |
24 Nov 2023 | JPY | 1,250 | 1,277 | 1,250 | 1,264.5 | 1,264.5 | +20.5 (+1.65%) | 904,900 |
22 Nov 2023 | JPY | 1,230.5 | 1,249 | 1,227 | 1,244 | 1,244 | +14 (+1.14%) | 758,400 |
21 Nov 2023 | JPY | 1,231 | 1,233.5 | 1,220 | 1,230 | 1,230 | -3 (-0.24%) | 1,000,500 |
20 Nov 2023 | JPY | 1,253 | 1,262.5 | 1,233 | 1,233 | 1,233 | -13 (-1.04%) | 859,800 |
17 Nov 2023 | JPY | 1,239 | 1,246 | 1,230 | 1,246 | 1,246 | +7.5 (+0.61%) | 1,210,800 |
16 Nov 2023 | JPY | 1,268 | 1,270 | 1,237.5 | 1,238.5 | 1,238.5 | -21 (-1.67%) | 1,713,700 |
15 Nov 2023 | JPY | 1,215.5 | 1,267 | 1,214.5 | 1,259.5 | 1,259.5 | +67.5 (+5.66%) | 2,909,200 |
14 Nov 2023 | JPY | 1,210 | 1,214.5 | 1,191 | 1,192 | 1,192 | -11 (-0.91%) | 806,700 |