Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,394 | 1,424.5 | 1,386 | 1,424.5 | 1,424.5 | +0.5 (+0.04%) | 13,316,400 |
15 Dec 2023 | JPY | 1,421 | 1,427.5 | 1,405 | 1,424 | 1,424 | +28.5 (+2.04%) | 28,276,600 |
14 Dec 2023 | JPY | 1,430 | 1,439.5 | 1,389 | 1,395.5 | 1,395.5 | -73.5 (-5.00%) | 27,037,000 |
13 Dec 2023 | JPY | 1,476.5 | 1,477 | 1,456 | 1,469 | 1,469 | -8.5 (-0.58%) | 14,080,500 |
12 Dec 2023 | JPY | 1,501 | 1,502 | 1,477.5 | 1,477.5 | 1,477.5 | -17 (-1.14%) | 11,315,400 |
11 Dec 2023 | JPY | 1,496 | 1,501 | 1,486.5 | 1,494.5 | 1,494.5 | +36.5 (+2.50%) | 14,853,900 |
8 Dec 2023 | JPY | 1,488 | 1,490 | 1,450.5 | 1,458 | 1,458 | -38.5 (-2.57%) | 28,603,200 |
7 Dec 2023 | JPY | 1,522 | 1,522 | 1,489 | 1,496.5 | 1,496.5 | -30.5 (-2.00%) | 15,179,200 |
6 Dec 2023 | JPY | 1,505 | 1,530 | 1,497 | 1,527 | 1,527 | +30.5 (+2.04%) | 15,150,300 |
5 Dec 2023 | JPY | 1,493 | 1,509.5 | 1,488.5 | 1,496.5 | 1,496.5 | +7.5 (+0.50%) | 13,751,400 |
4 Dec 2023 | JPY | 1,514 | 1,520 | 1,480 | 1,489 | 1,489 | -40.5 (-2.65%) | 18,510,300 |
1 Dec 2023 | JPY | 1,520 | 1,536 | 1,512 | 1,529.5 | 1,529.5 | +20.5 (+1.36%) | 16,299,500 |
30 Nov 2023 | JPY | 1,509 | 1,517 | 1,492.5 | 1,509 | 1,509 | +4 (+0.27%) | 26,265,900 |
29 Nov 2023 | JPY | 1,516 | 1,520.5 | 1,495.5 | 1,505 | 1,505 | -21 (-1.38%) | 20,460,900 |
28 Nov 2023 | JPY | 1,555 | 1,558 | 1,525 | 1,526 | 1,526 | -19.5 (-1.26%) | 16,072,600 |
27 Nov 2023 | JPY | 1,552 | 1,565 | 1,542 | 1,545.5 | 1,545.5 | -24.5 (-1.56%) | 12,264,100 |
24 Nov 2023 | JPY | 1,562 | 1,576 | 1,557 | 1,570 | 1,570 | +27.5 (+1.78%) | 13,584,800 |
22 Nov 2023 | JPY | 1,517 | 1,554 | 1,515 | 1,542.5 | 1,542.5 | +12.5 (+0.82%) | 15,166,600 |
21 Nov 2023 | JPY | 1,541 | 1,545 | 1,517 | 1,530 | 1,530 | -34.5 (-2.21%) | 22,602,100 |
20 Nov 2023 | JPY | 1,626 | 1,631.5 | 1,564.5 | 1,564.5 | 1,564.5 | -61.5 (-3.78%) | 17,403,100 |
17 Nov 2023 | JPY | 1,590 | 1,626 | 1,586 | 1,626 | 1,626 | +15 (+0.93%) | 17,392,100 |
16 Nov 2023 | JPY | 1,605 | 1,616.5 | 1,598.5 | 1,611 | 1,611 | +8.5 (+0.53%) | 11,386,800 |
15 Nov 2023 | JPY | 1,612 | 1,627.5 | 1,598 | 1,602.5 | 1,602.5 | +3 (+0.19%) | 18,334,400 |
14 Nov 2023 | JPY | 1,576.5 | 1,601.5 | 1,566.5 | 1,599.5 | 1,599.5 | +36 (+2.30%) | 16,928,900 |
13 Nov 2023 | JPY | 1,586 | 1,595 | 1,549.5 | 1,563.5 | 1,563.5 | -22.5 (-1.42%) | 21,563,800 |
10 Nov 2023 | JPY | 1,570 | 1,591 | 1,534.5 | 1,586 | 1,586 | -68 (-4.11%) | 40,653,600 |
9 Nov 2023 | JPY | 1,618 | 1,662 | 1,612 | 1,654 | 1,654 | +46 (+2.86%) | 19,213,000 |
8 Nov 2023 | JPY | 1,624 | 1,640 | 1,605.5 | 1,608 | 1,608 | -6 (-0.37%) | 21,234,200 |
7 Nov 2023 | JPY | 1,623.5 | 1,626 | 1,609 | 1,614 | 1,614 | -7 (-0.43%) | 12,566,300 |
6 Nov 2023 | JPY | 1,613 | 1,621 | 1,597.5 | 1,621 | 1,621 | +48 (+3.05%) | 27,409,900 |