Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 1,241 | 1,269 | 1,240 | 1,264 | 1,264 | +23 (+1.85%) | 835,000 |
5 Dec 2023 | JPY | 1,260 | 1,274 | 1,239.5 | 1,241 | 1,241 | -15 (-1.19%) | 1,018,900 |
4 Dec 2023 | JPY | 1,273.5 | 1,275.5 | 1,249 | 1,256 | 1,256 | -22 (-1.72%) | 778,800 |
1 Dec 2023 | JPY | 1,299 | 1,302 | 1,277 | 1,278 | 1,278 | -17.5 (-1.35%) | 810,200 |
30 Nov 2023 | JPY | 1,273.5 | 1,297 | 1,268.5 | 1,295.5 | 1,295.5 | +17 (+1.33%) | 1,061,700 |
29 Nov 2023 | JPY | 1,257.5 | 1,283 | 1,257 | 1,278.5 | 1,278.5 | +13 (+1.03%) | 837,200 |
28 Nov 2023 | JPY | 1,254 | 1,268 | 1,248 | 1,265.5 | 1,265.5 | +11 (+0.88%) | 1,098,800 |
27 Nov 2023 | JPY | 1,247.5 | 1,259 | 1,246.5 | 1,254.5 | 1,254.5 | +13.5 (+1.09%) | 828,300 |
24 Nov 2023 | JPY | 1,234 | 1,244 | 1,230.5 | 1,241 | 1,241 | +19.5 (+1.60%) | 829,100 |
22 Nov 2023 | JPY | 1,212.5 | 1,224.5 | 1,209 | 1,221.5 | 1,221.5 | +6 (+0.49%) | 515,900 |
21 Nov 2023 | JPY | 1,205.5 | 1,217.5 | 1,203.5 | 1,215.5 | 1,215.5 | +3.5 (+0.29%) | 986,300 |
20 Nov 2023 | JPY | 1,235.5 | 1,238 | 1,210.5 | 1,212 | 1,212 | -20 (-1.62%) | 977,700 |
17 Nov 2023 | JPY | 1,224 | 1,233.5 | 1,219 | 1,232 | 1,232 | +7 (+0.57%) | 756,800 |
16 Nov 2023 | JPY | 1,230.5 | 1,236 | 1,214 | 1,225 | 1,225 | -25.5 (-2.04%) | 1,236,100 |
15 Nov 2023 | JPY | 1,235 | 1,254 | 1,226 | 1,250.5 | 1,250.5 | +31 (+2.54%) | 1,202,500 |
14 Nov 2023 | JPY | 1,217.5 | 1,222.5 | 1,208.5 | 1,219.5 | 1,219.5 | +8 (+0.66%) | 1,043,400 |
13 Nov 2023 | JPY | 1,234.5 | 1,235 | 1,208 | 1,211.5 | 1,211.5 | -20.5 (-1.66%) | 928,700 |
10 Nov 2023 | JPY | 1,207.5 | 1,232 | 1,203.5 | 1,232 | 1,232 | +21.5 (+1.78%) | 1,191,800 |
9 Nov 2023 | JPY | 1,214.5 | 1,220 | 1,208 | 1,210.5 | 1,210.5 | +1.5 (+0.12%) | 957,300 |
8 Nov 2023 | JPY | 1,227 | 1,233.5 | 1,202.5 | 1,209 | 1,209 | -7 (-0.58%) | 1,661,300 |
7 Nov 2023 | JPY | 1,222.5 | 1,230 | 1,214 | 1,216 | 1,216 | -8.5 (-0.69%) | 994,400 |
6 Nov 2023 | JPY | 1,255 | 1,256 | 1,212.5 | 1,224.5 | 1,224.5 | -8.5 (-0.69%) | 2,292,800 |
2 Nov 2023 | JPY | 1,256 | 1,259 | 1,226.5 | 1,233 | 1,233 | -14 (-1.12%) | 1,578,500 |
1 Nov 2023 | JPY | 1,250.5 | 1,267.5 | 1,239 | 1,247 | 1,247 | +18 (+1.46%) | 1,775,300 |
31 Oct 2023 | JPY | 1,217.5 | 1,236 | 1,182.5 | 1,229 | 1,229 | +41.5 (+3.49%) | 3,375,100 |
30 Oct 2023 | JPY | 1,200 | 1,207 | 1,173 | 1,187.5 | 1,187.5 | -29 (-2.38%) | 2,222,300 |
27 Oct 2023 | JPY | 1,197 | 1,218 | 1,194 | 1,216.5 | 1,216.5 | +26.5 (+2.23%) | 1,316,800 |
26 Oct 2023 | JPY | 1,208.5 | 1,213.5 | 1,186 | 1,190 | 1,190 | -25 (-2.06%) | 1,399,000 |
25 Oct 2023 | JPY | 1,226.5 | 1,227.5 | 1,212 | 1,215 | 1,215 | -3.5 (-0.29%) | 576,200 |
24 Oct 2023 | JPY | 1,229 | 1,230.5 | 1,201 | 1,218.5 | 1,218.5 | -6 (-0.49%) | 999,400 |