Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | JPY | 1,574 | 1,596 | 1,564 | 1,591 | 1,591 | +17 (+1.08%) | 342,900 |
5 Dec 2023 | JPY | 1,559 | 1,584 | 1,559 | 1,574 | 1,574 | +7 (+0.45%) | 245,100 |
4 Dec 2023 | JPY | 1,600 | 1,600 | 1,555 | 1,567 | 1,567 | -42 (-2.61%) | 198,600 |
1 Dec 2023 | JPY | 1,624 | 1,625 | 1,605 | 1,609 | 1,609 | -5 (-0.31%) | 178,500 |
30 Nov 2023 | JPY | 1,588 | 1,615 | 1,579 | 1,614 | 1,614 | +37 (+2.35%) | 285,600 |
29 Nov 2023 | JPY | 1,590 | 1,601 | 1,566 | 1,577 | 1,577 | -22 (-1.38%) | 225,300 |
28 Nov 2023 | JPY | 1,623 | 1,625 | 1,592 | 1,599 | 1,599 | +2 (+0.13%) | 213,200 |
27 Nov 2023 | JPY | 1,640 | 1,643 | 1,597 | 1,597 | 1,597 | -11 (-0.68%) | 192,600 |
24 Nov 2023 | JPY | 1,611 | 1,630 | 1,600 | 1,608 | 1,608 | +30 (+1.90%) | 252,500 |
22 Nov 2023 | JPY | 1,585 | 1,598 | 1,577 | 1,578 | 1,578 | -26 (-1.62%) | 233,000 |
21 Nov 2023 | JPY | 1,602 | 1,606 | 1,560 | 1,604 | 1,604 | +2 (+0.12%) | 276,700 |
20 Nov 2023 | JPY | 1,603 | 1,652 | 1,598 | 1,602 | 1,602 | -19 (-1.17%) | 520,600 |
17 Nov 2023 | JPY | 1,609 | 1,621 | 1,594 | 1,621 | 1,621 | -19 (-1.16%) | 367,400 |
16 Nov 2023 | JPY | 1,657 | 1,660 | 1,621 | 1,640 | 1,640 | -16 (-0.97%) | 189,900 |
15 Nov 2023 | JPY | 1,663 | 1,666 | 1,646 | 1,656 | 1,656 | +1 (+0.06%) | 314,800 |
14 Nov 2023 | JPY | 1,656 | 1,670 | 1,650 | 1,655 | 1,655 | +13 (+0.79%) | 194,700 |
13 Nov 2023 | JPY | 1,680 | 1,687 | 1,642 | 1,642 | 1,642 | -28 (-1.68%) | 207,000 |
10 Nov 2023 | JPY | 1,666 | 1,681 | 1,641 | 1,670 | 1,670 | -33 (-1.94%) | 362,900 |
9 Nov 2023 | JPY | 1,728 | 1,728 | 1,681 | 1,703 | 1,703 | -25 (-1.45%) | 409,600 |
8 Nov 2023 | JPY | 1,754 | 1,830 | 1,727 | 1,728 | 1,728 | +14 (+0.82%) | 990,300 |
7 Nov 2023 | JPY | 1,710 | 1,729 | 1,682 | 1,714 | 1,714 | +144 (+9.17%) | 1,326,000 |
6 Nov 2023 | JPY | 1,550 | 1,570 | 1,526 | 1,570 | 1,570 | +71 (+4.74%) | 482,900 |
2 Nov 2023 | JPY | 1,519 | 1,521 | 1,484 | 1,499 | 1,499 | +5 (+0.33%) | 255,700 |
1 Nov 2023 | JPY | 1,490 | 1,499 | 1,474 | 1,494 | 1,494 | +59 (+4.11%) | 344,500 |
31 Oct 2023 | JPY | 1,446 | 1,458 | 1,412 | 1,435 | 1,435 | 0.0 (0.0%) | 379,800 |
30 Oct 2023 | JPY | 1,444 | 1,447 | 1,413 | 1,435 | 1,435 | -34 (-2.31%) | 427,600 |
27 Oct 2023 | JPY | 1,447 | 1,471 | 1,444 | 1,469 | 1,469 | +25 (+1.73%) | 257,200 |
26 Oct 2023 | JPY | 1,463 | 1,468 | 1,435 | 1,444 | 1,444 | -17 (-1.16%) | 250,000 |
25 Oct 2023 | JPY | 1,462 | 1,479 | 1,456 | 1,461 | 1,461 | 0.0 (0.0%) | 174,500 |
24 Oct 2023 | JPY | 1,456 | 1,467 | 1,413 | 1,461 | 1,461 | +4 (+0.27%) | 189,500 |