Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,130 | 1,143 | 1,118 | 1,137 | 1,137 | +5 (+0.44%) | 190,100 |
15 Dec 2023 | JPY | 1,128 | 1,140 | 1,124 | 1,132 | 1,132 | +11 (+0.98%) | 108,700 |
14 Dec 2023 | JPY | 1,149 | 1,157 | 1,121 | 1,121 | 1,121 | -31 (-2.69%) | 176,300 |
13 Dec 2023 | JPY | 1,162 | 1,166 | 1,142 | 1,152 | 1,152 | -21 (-1.79%) | 279,500 |
12 Dec 2023 | JPY | 1,210 | 1,212 | 1,170 | 1,173 | 1,173 | -27 (-2.25%) | 152,100 |
11 Dec 2023 | JPY | 1,180 | 1,200 | 1,170 | 1,200 | 1,200 | +37 (+3.18%) | 240,600 |
8 Dec 2023 | JPY | 1,235 | 1,235 | 1,150 | 1,163 | 1,163 | -78 (-6.29%) | 648,000 |
7 Dec 2023 | JPY | 1,255 | 1,264 | 1,231 | 1,241 | 1,241 | -16 (-1.27%) | 141,900 |
6 Dec 2023 | JPY | 1,231 | 1,262 | 1,230 | 1,257 | 1,257 | +18 (+1.45%) | 99,100 |
5 Dec 2023 | JPY | 1,218 | 1,262 | 1,218 | 1,239 | 1,239 | +16 (+1.31%) | 268,700 |
4 Dec 2023 | JPY | 1,235 | 1,240 | 1,205 | 1,223 | 1,223 | -7 (-0.57%) | 260,500 |
1 Dec 2023 | JPY | 1,260 | 1,260 | 1,230 | 1,230 | 1,230 | -29 (-2.30%) | 260,200 |
30 Nov 2023 | JPY | 1,262 | 1,272 | 1,252 | 1,259 | 1,259 | -6 (-0.47%) | 138,200 |
29 Nov 2023 | JPY | 1,281 | 1,285 | 1,265 | 1,265 | 1,265 | -26 (-2.01%) | 89,000 |
28 Nov 2023 | JPY | 1,269 | 1,291 | 1,269 | 1,291 | 1,291 | +29 (+2.30%) | 158,600 |
27 Nov 2023 | JPY | 1,290 | 1,291 | 1,256 | 1,262 | 1,262 | -15 (-1.17%) | 204,900 |
24 Nov 2023 | JPY | 1,271 | 1,281 | 1,259 | 1,277 | 1,277 | +10 (+0.79%) | 159,900 |
22 Nov 2023 | JPY | 1,256 | 1,295 | 1,254 | 1,267 | 1,267 | +15 (+1.20%) | 218,700 |
21 Nov 2023 | JPY | 1,262 | 1,277 | 1,245 | 1,252 | 1,252 | -11 (-0.87%) | 327,400 |
20 Nov 2023 | JPY | 1,318 | 1,318 | 1,261 | 1,263 | 1,263 | -50 (-3.81%) | 393,400 |
17 Nov 2023 | JPY | 1,259 | 1,313 | 1,252 | 1,313 | 1,313 | +59 (+4.70%) | 403,800 |
16 Nov 2023 | JPY | 1,233 | 1,254 | 1,222 | 1,254 | 1,254 | +22 (+1.79%) | 206,000 |
15 Nov 2023 | JPY | 1,230 | 1,244 | 1,210 | 1,232 | 1,232 | +28 (+2.33%) | 414,200 |
14 Nov 2023 | JPY | 1,240 | 1,248 | 1,203 | 1,204 | 1,204 | -38 (-3.06%) | 410,800 |
13 Nov 2023 | JPY | 1,249 | 1,270 | 1,216 | 1,242 | 1,242 | +113 (+10.01%) | 1,087,700 |
10 Nov 2023 | JPY | 1,134 | 1,135 | 1,106 | 1,129 | 1,129 | +7 (+0.62%) | 324,700 |
9 Nov 2023 | JPY | 1,104 | 1,125 | 1,104 | 1,122 | 1,122 | +11 (+0.99%) | 182,300 |
8 Nov 2023 | JPY | 1,135 | 1,160 | 1,104 | 1,111 | 1,111 | -20 (-1.77%) | 260,900 |
7 Nov 2023 | JPY | 1,125 | 1,142 | 1,111 | 1,131 | 1,131 | +18 (+1.62%) | 199,700 |
6 Nov 2023 | JPY | 1,100 | 1,118 | 1,088 | 1,113 | 1,113 | +20 (+1.83%) | 179,300 |