Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | JPY | 1,311 | 1,372 | 1,285 | 1,351 | 1,351 | -80 (-5.59%) | 453,800 |
8 Dec 2023 | JPY | 1,490 | 1,491 | 1,378 | 1,431 | 1,431 | -81 (-5.36%) | 329,200 |
7 Dec 2023 | JPY | 1,518 | 1,518 | 1,500 | 1,512 | 1,512 | -14 (-0.92%) | 73,300 |
6 Dec 2023 | JPY | 1,500 | 1,530 | 1,481 | 1,526 | 1,526 | +33 (+2.21%) | 69,000 |
5 Dec 2023 | JPY | 1,530 | 1,542 | 1,491 | 1,493 | 1,493 | -24 (-1.58%) | 57,100 |
4 Dec 2023 | JPY | 1,518 | 1,549 | 1,501 | 1,517 | 1,517 | +23 (+1.54%) | 66,900 |
1 Dec 2023 | JPY | 1,520 | 1,532 | 1,485 | 1,494 | 1,494 | -26 (-1.71%) | 36,700 |
30 Nov 2023 | JPY | 1,498 | 1,526 | 1,479 | 1,520 | 1,520 | +18 (+1.20%) | 53,900 |
29 Nov 2023 | JPY | 1,470 | 1,535 | 1,461 | 1,502 | 1,502 | +29 (+1.97%) | 94,800 |
28 Nov 2023 | JPY | 1,466 | 1,500 | 1,456 | 1,473 | 1,473 | +7 (+0.48%) | 48,400 |
27 Nov 2023 | JPY | 1,459 | 1,477 | 1,450 | 1,466 | 1,466 | 0.0 (0.0%) | 47,100 |
24 Nov 2023 | JPY | 1,434 | 1,469 | 1,434 | 1,466 | 1,466 | +29 (+2.02%) | 38,400 |
22 Nov 2023 | JPY | 1,429 | 1,447 | 1,429 | 1,437 | 1,437 | -6 (-0.42%) | 16,800 |
21 Nov 2023 | JPY | 1,447 | 1,450 | 1,426 | 1,443 | 1,443 | -3 (-0.21%) | 38,800 |
20 Nov 2023 | JPY | 1,440 | 1,455 | 1,436 | 1,446 | 1,446 | +5 (+0.35%) | 34,600 |
17 Nov 2023 | JPY | 1,423 | 1,450 | 1,401 | 1,441 | 1,441 | +22 (+1.55%) | 42,200 |
16 Nov 2023 | JPY | 1,405 | 1,440 | 1,397 | 1,419 | 1,419 | +16 (+1.14%) | 65,200 |
15 Nov 2023 | JPY | 1,415 | 1,439 | 1,391 | 1,403 | 1,403 | -3 (-0.21%) | 82,700 |
14 Nov 2023 | JPY | 1,371 | 1,412 | 1,361 | 1,406 | 1,406 | +45 (+3.31%) | 41,400 |
13 Nov 2023 | JPY | 1,335 | 1,368 | 1,331 | 1,361 | 1,361 | +29 (+2.18%) | 80,900 |
10 Nov 2023 | JPY | 1,314 | 1,332 | 1,301 | 1,332 | 1,332 | -1 (-0.08%) | 41,100 |
9 Nov 2023 | JPY | 1,305 | 1,342 | 1,292 | 1,333 | 1,333 | +28 (+2.15%) | 37,600 |
8 Nov 2023 | JPY | 1,349 | 1,349 | 1,292 | 1,305 | 1,305 | -44 (-3.26%) | 81,200 |
7 Nov 2023 | JPY | 1,342 | 1,359 | 1,328 | 1,349 | 1,349 | -6 (-0.44%) | 36,200 |
6 Nov 2023 | JPY | 1,330 | 1,360 | 1,326 | 1,355 | 1,355 | +47 (+3.59%) | 57,900 |
2 Nov 2023 | JPY | 1,327 | 1,331 | 1,292 | 1,308 | 1,308 | -20 (-1.51%) | 50,500 |
1 Nov 2023 | JPY | 1,335 | 1,335 | 1,313 | 1,328 | 1,328 | +13 (+0.99%) | 30,800 |
31 Oct 2023 | JPY | 1,310 | 1,323 | 1,289 | 1,315 | 1,315 | -8 (-0.60%) | 78,100 |
30 Oct 2023 | JPY | 1,329 | 1,347 | 1,312 | 1,323 | 1,323 | -30 (-2.22%) | 91,800 |
27 Oct 2023 | JPY | 1,313 | 1,361 | 1,313 | 1,353 | 1,353 | +10 (+0.74%) | 269,900 |