Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,590.5 | 2,619.5 | 2,571.5 | 2,619.5 | 2,619.5 | +19 (+0.73%) | 21,229,700 |
15 Dec 2023 | JPY | 2,617 | 2,624 | 2,592 | 2,600.5 | 2,600.5 | +29 (+1.13%) | 32,057,100 |
14 Dec 2023 | JPY | 2,605.5 | 2,623.5 | 2,552 | 2,571.5 | 2,571.5 | -102 (-3.82%) | 43,459,500 |
13 Dec 2023 | JPY | 2,672.5 | 2,682 | 2,644.5 | 2,673.5 | 2,673.5 | -8 (-0.30%) | 20,383,300 |
12 Dec 2023 | JPY | 2,727 | 2,735.5 | 2,681.5 | 2,681.5 | 2,681.5 | -24 (-0.89%) | 25,316,700 |
11 Dec 2023 | JPY | 2,701 | 2,716 | 2,690.5 | 2,705.5 | 2,705.5 | +25 (+0.93%) | 31,081,400 |
8 Dec 2023 | JPY | 2,711 | 2,721 | 2,657 | 2,680.5 | 2,680.5 | -114 (-4.08%) | 55,312,000 |
7 Dec 2023 | JPY | 2,800 | 2,812 | 2,776 | 2,794.5 | 2,794.5 | -32.5 (-1.15%) | 26,610,300 |
6 Dec 2023 | JPY | 2,770.5 | 2,829.5 | 2,758 | 2,827 | 2,827 | +73.5 (+2.67%) | 27,896,600 |
5 Dec 2023 | JPY | 2,770 | 2,784.5 | 2,743.5 | 2,753.5 | 2,753.5 | -14 (-0.51%) | 24,512,600 |
4 Dec 2023 | JPY | 2,802 | 2,802.5 | 2,744.5 | 2,767.5 | 2,767.5 | -65.5 (-2.31%) | 30,495,700 |
1 Dec 2023 | JPY | 2,819 | 2,842 | 2,803 | 2,833 | 2,833 | +38.5 (+1.38%) | 26,774,000 |
30 Nov 2023 | JPY | 2,810 | 2,820 | 2,786.5 | 2,794.5 | 2,794.5 | -8 (-0.29%) | 49,146,600 |
29 Nov 2023 | JPY | 2,770 | 2,809.5 | 2,744 | 2,802.5 | 2,802.5 | +47.5 (+1.72%) | 36,001,000 |
28 Nov 2023 | JPY | 2,770 | 2,779.5 | 2,736 | 2,755 | 2,755 | -15 (-0.54%) | 22,163,500 |
27 Nov 2023 | JPY | 2,800 | 2,803 | 2,762 | 2,770 | 2,770 | -33 (-1.18%) | 22,122,900 |
24 Nov 2023 | JPY | 2,785 | 2,814 | 2,774 | 2,803 | 2,803 | +74.5 (+2.73%) | 29,415,500 |
22 Nov 2023 | JPY | 2,728 | 2,781 | 2,711 | 2,728.5 | 2,728.5 | -6.5 (-0.24%) | 31,006,900 |
21 Nov 2023 | JPY | 2,785 | 2,793 | 2,720.5 | 2,735 | 2,735 | -45 (-1.62%) | 36,142,900 |
20 Nov 2023 | JPY | 2,892.5 | 2,900 | 2,768.5 | 2,780 | 2,780 | -112.5 (-3.89%) | 46,342,000 |
17 Nov 2023 | JPY | 2,840 | 2,892.5 | 2,834 | 2,892.5 | 2,892.5 | +13.5 (+0.47%) | 24,794,700 |
16 Nov 2023 | JPY | 2,860 | 2,897.5 | 2,858 | 2,879 | 2,879 | +19 (+0.66%) | 21,411,300 |
15 Nov 2023 | JPY | 2,880.5 | 2,898.5 | 2,860 | 2,860 | 2,860 | +16.5 (+0.58%) | 29,788,400 |
14 Nov 2023 | JPY | 2,845 | 2,866.5 | 2,837.5 | 2,843.5 | 2,843.5 | +26.5 (+0.94%) | 25,175,900 |
13 Nov 2023 | JPY | 2,833 | 2,845.5 | 2,807.5 | 2,817 | 2,817 | +14 (+0.50%) | 19,390,400 |
10 Nov 2023 | JPY | 2,770.5 | 2,815 | 2,770 | 2,803 | 2,803 | -14.5 (-0.51%) | 23,638,200 |
9 Nov 2023 | JPY | 2,795 | 2,819 | 2,752 | 2,817.5 | 2,817.5 | +60.5 (+2.19%) | 23,116,200 |
8 Nov 2023 | JPY | 2,861.5 | 2,879.5 | 2,757 | 2,757 | 2,757 | -75 (-2.65%) | 32,626,900 |
7 Nov 2023 | JPY | 2,850 | 2,854 | 2,818.5 | 2,832 | 2,832 | -14 (-0.49%) | 27,050,700 |
6 Nov 2023 | JPY | 2,840 | 2,866.5 | 2,823.5 | 2,846 | 2,846 | +86 (+3.12%) | 48,988,800 |