Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,160 | 1,161 | 1,127 | 1,155 | 1,155 | -6 (-0.52%) | 141,700 |
15 Dec 2023 | JPY | 1,124 | 1,183 | 1,124 | 1,161 | 1,161 | +22 (+1.93%) | 99,000 |
14 Dec 2023 | JPY | 1,158 | 1,179 | 1,131 | 1,139 | 1,139 | -17 (-1.47%) | 78,600 |
13 Dec 2023 | JPY | 1,141 | 1,175 | 1,135 | 1,156 | 1,156 | -10 (-0.86%) | 131,900 |
12 Dec 2023 | JPY | 1,191 | 1,205 | 1,165 | 1,166 | 1,166 | -25 (-2.10%) | 106,400 |
11 Dec 2023 | JPY | 1,227 | 1,227 | 1,185 | 1,191 | 1,191 | -18 (-1.49%) | 127,800 |
8 Dec 2023 | JPY | 1,223 | 1,229 | 1,194 | 1,209 | 1,209 | -40 (-3.20%) | 162,500 |
7 Dec 2023 | JPY | 1,273 | 1,281 | 1,236 | 1,249 | 1,249 | -38 (-2.95%) | 145,600 |
6 Dec 2023 | JPY | 1,276 | 1,297 | 1,259 | 1,287 | 1,287 | +15 (+1.18%) | 216,800 |
5 Dec 2023 | JPY | 1,290 | 1,331 | 1,272 | 1,272 | 1,272 | -28 (-2.15%) | 401,800 |
4 Dec 2023 | JPY | 1,326 | 1,347 | 1,297 | 1,300 | 1,300 | -32 (-2.40%) | 164,600 |
1 Dec 2023 | JPY | 1,331 | 1,383 | 1,320 | 1,332 | 1,332 | +7 (+0.53%) | 149,700 |
30 Nov 2023 | JPY | 1,356 | 1,362 | 1,323 | 1,325 | 1,325 | -17 (-1.27%) | 306,500 |
29 Nov 2023 | JPY | 1,341 | 1,387 | 1,335 | 1,342 | 1,342 | -13 (-0.96%) | 204,500 |
28 Nov 2023 | JPY | 1,361 | 1,380 | 1,341 | 1,355 | 1,355 | -8 (-0.59%) | 119,700 |
27 Nov 2023 | JPY | 1,378 | 1,397 | 1,353 | 1,363 | 1,363 | -19 (-1.37%) | 136,400 |
24 Nov 2023 | JPY | 1,410 | 1,442 | 1,380 | 1,382 | 1,382 | -23 (-1.64%) | 127,600 |
22 Nov 2023 | JPY | 1,421 | 1,443 | 1,389 | 1,405 | 1,405 | -27 (-1.89%) | 100,900 |
21 Nov 2023 | JPY | 1,446 | 1,454 | 1,374 | 1,432 | 1,432 | -14 (-0.97%) | 243,600 |
20 Nov 2023 | JPY | 1,420 | 1,494 | 1,395 | 1,446 | 1,446 | +65 (+4.71%) | 350,900 |
17 Nov 2023 | JPY | 1,402 | 1,416 | 1,351 | 1,381 | 1,381 | -21 (-1.50%) | 222,000 |
16 Nov 2023 | JPY | 1,366 | 1,430 | 1,335 | 1,402 | 1,402 | +42 (+3.09%) | 338,300 |
15 Nov 2023 | JPY | 1,365 | 1,378 | 1,323 | 1,360 | 1,360 | 0.0 (0.0%) | 457,300 |
14 Nov 2023 | JPY | 1,492 | 1,549 | 1,307 | 1,360 | 1,360 | -136 (-9.09%) | 1,349,500 |
13 Nov 2023 | JPY | 1,670 | 1,733 | 1,444 | 1,496 | 1,496 | -315 (-17.39%) | 1,229,900 |
10 Nov 2023 | JPY | 1,735 | 1,823 | 1,727 | 1,811 | 1,811 | +51 (+2.90%) | 205,200 |
9 Nov 2023 | JPY | 1,755 | 1,764 | 1,715 | 1,760 | 1,760 | +9 (+0.51%) | 125,300 |
8 Nov 2023 | JPY | 1,810 | 1,810 | 1,731 | 1,751 | 1,751 | -35 (-1.96%) | 152,600 |
7 Nov 2023 | JPY | 1,805 | 1,809 | 1,746 | 1,786 | 1,786 | -14 (-0.78%) | 134,000 |
6 Nov 2023 | JPY | 1,747 | 1,830 | 1,733 | 1,800 | 1,800 | +85 (+4.96%) | 170,100 |