Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,844 | 1,865 | 1,823 | 1,857 | 1,857 | -16.5 (-0.88%) | 369,600 |
15 Dec 2023 | JPY | 1,864 | 1,888 | 1,863.5 | 1,873.5 | 1,873.5 | +41.5 (+2.27%) | 593,200 |
14 Dec 2023 | JPY | 1,882 | 1,899.5 | 1,832 | 1,832 | 1,832 | -63.5 (-3.35%) | 441,000 |
13 Dec 2023 | JPY | 1,891 | 1,905.5 | 1,878 | 1,895.5 | 1,895.5 | +28 (+1.50%) | 561,000 |
12 Dec 2023 | JPY | 1,895 | 1,902 | 1,858.5 | 1,867.5 | 1,867.5 | -2 (-0.11%) | 491,500 |
11 Dec 2023 | JPY | 1,856 | 1,876 | 1,851.5 | 1,869.5 | 1,869.5 | +46 (+2.52%) | 341,200 |
8 Dec 2023 | JPY | 1,856.5 | 1,859 | 1,811 | 1,823.5 | 1,823.5 | -57 (-3.03%) | 380,300 |
7 Dec 2023 | JPY | 1,875 | 1,909 | 1,875 | 1,880.5 | 1,880.5 | -10 (-0.53%) | 452,500 |
6 Dec 2023 | JPY | 1,851 | 1,896 | 1,851 | 1,890.5 | 1,890.5 | +44 (+2.38%) | 312,600 |
5 Dec 2023 | JPY | 1,864.5 | 1,880 | 1,846.5 | 1,846.5 | 1,846.5 | -28.5 (-1.52%) | 256,800 |
4 Dec 2023 | JPY | 1,879 | 1,884.5 | 1,847.5 | 1,875 | 1,875 | -22 (-1.16%) | 487,400 |
1 Dec 2023 | JPY | 1,910 | 1,915 | 1,897 | 1,897 | 1,897 | +12 (+0.64%) | 311,300 |
30 Nov 2023 | JPY | 1,859.5 | 1,894.5 | 1,859 | 1,885 | 1,885 | +16.5 (+0.88%) | 364,200 |
29 Nov 2023 | JPY | 1,879.5 | 1,892.5 | 1,853.5 | 1,868.5 | 1,868.5 | -11.5 (-0.61%) | 246,900 |
28 Nov 2023 | JPY | 1,908.5 | 1,914.5 | 1,871.5 | 1,880 | 1,880 | -27.5 (-1.44%) | 243,000 |
27 Nov 2023 | JPY | 1,902 | 1,912 | 1,895 | 1,907.5 | 1,907.5 | +9 (+0.47%) | 277,600 |
24 Nov 2023 | JPY | 1,898 | 1,905 | 1,889 | 1,898.5 | 1,898.5 | +18.5 (+0.98%) | 237,600 |
22 Nov 2023 | JPY | 1,843 | 1,893 | 1,839 | 1,880 | 1,880 | +38.5 (+2.09%) | 420,100 |
21 Nov 2023 | JPY | 1,868.5 | 1,869 | 1,820.5 | 1,841.5 | 1,841.5 | -38 (-2.02%) | 502,900 |
20 Nov 2023 | JPY | 1,927.5 | 1,942.5 | 1,879.5 | 1,879.5 | 1,879.5 | -43.5 (-2.26%) | 350,800 |
17 Nov 2023 | JPY | 1,883.5 | 1,924.5 | 1,878.5 | 1,923 | 1,923 | +23.5 (+1.24%) | 467,400 |
16 Nov 2023 | JPY | 1,940 | 1,952.5 | 1,891.5 | 1,899.5 | 1,899.5 | -46 (-2.36%) | 422,300 |
15 Nov 2023 | JPY | 1,969.5 | 1,969.5 | 1,941 | 1,945.5 | 1,945.5 | +0.5 (+0.03%) | 483,500 |
14 Nov 2023 | JPY | 1,954.5 | 1,956.5 | 1,926 | 1,945 | 1,945 | +10.5 (+0.54%) | 438,400 |
13 Nov 2023 | JPY | 1,945.5 | 1,958.5 | 1,923 | 1,934.5 | 1,934.5 | -11 (-0.57%) | 633,600 |
10 Nov 2023 | JPY | 1,863.5 | 1,949.5 | 1,845 | 1,945.5 | 1,945.5 | +42 (+2.21%) | 978,300 |
9 Nov 2023 | JPY | 1,890 | 1,913.5 | 1,853 | 1,903.5 | 1,903.5 | +108 (+6.02%) | 1,139,400 |
8 Nov 2023 | JPY | 1,828.5 | 1,843.5 | 1,768.5 | 1,795.5 | 1,795.5 | -31 (-1.70%) | 930,500 |
7 Nov 2023 | JPY | 1,849.5 | 1,850.5 | 1,820.5 | 1,826.5 | 1,826.5 | -24.5 (-1.32%) | 508,200 |
6 Nov 2023 | JPY | 1,858 | 1,866 | 1,843 | 1,851 | 1,851 | +37.5 (+2.07%) | 809,800 |