Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,033 | 1,080 | 1,017 | 1,035 | 1,035 | +6 (+0.58%) | 34,400 |
4 Jan 2024 | JPY | 1,060 | 1,060 | 1,015 | 1,029 | 1,029 | -33 (-3.11%) | 22,500 |
29 Dec 2023 | JPY | 1,092 | 1,093 | 1,062 | 1,062 | 1,062 | -33 (-3.01%) | 25,000 |
28 Dec 2023 | JPY | 1,064 | 1,108 | 1,045 | 1,095 | 1,095 | -143 (-11.55%) | 87,100 |
27 Dec 2023 | JPY | 1,199 | 1,245 | 1,195 | 1,238 | 1,238 | +47 (+3.95%) | 30,600 |
26 Dec 2023 | JPY | 1,200 | 1,204 | 1,176 | 1,191 | 1,191 | -7 (-0.58%) | 18,800 |
25 Dec 2023 | JPY | 1,190 | 1,208 | 1,185 | 1,198 | 1,198 | +8 (+0.67%) | 21,100 |
22 Dec 2023 | JPY | 1,198 | 1,198 | 1,171 | 1,190 | 1,190 | +8 (+0.68%) | 10,300 |
21 Dec 2023 | JPY | 1,170 | 1,187 | 1,166 | 1,182 | 1,182 | +17 (+1.46%) | 11,500 |
20 Dec 2023 | JPY | 1,161 | 1,184 | 1,161 | 1,165 | 1,165 | +10 (+0.87%) | 10,000 |
19 Dec 2023 | JPY | 1,152 | 1,161 | 1,150 | 1,155 | 1,155 | -4 (-0.35%) | 8,300 |
18 Dec 2023 | JPY | 1,160 | 1,160 | 1,149 | 1,159 | 1,159 | +6 (+0.52%) | 7,700 |
15 Dec 2023 | JPY | 1,157 | 1,158 | 1,146 | 1,153 | 1,153 | +2 (+0.17%) | 7,000 |
14 Dec 2023 | JPY | 1,157 | 1,160 | 1,100 | 1,151 | 1,151 | -7 (-0.60%) | 15,400 |
13 Dec 2023 | JPY | 1,160 | 1,168 | 1,157 | 1,158 | 1,158 | -4 (-0.34%) | 11,000 |
12 Dec 2023 | JPY | 1,178 | 1,178 | 1,162 | 1,162 | 1,162 | -7 (-0.60%) | 7,500 |
11 Dec 2023 | JPY | 1,169 | 1,180 | 1,158 | 1,169 | 1,169 | +8 (+0.69%) | 12,200 |
8 Dec 2023 | JPY | 1,166 | 1,172 | 1,149 | 1,161 | 1,161 | -6 (-0.51%) | 10,000 |
7 Dec 2023 | JPY | 1,180 | 1,180 | 1,155 | 1,167 | 1,167 | -13 (-1.10%) | 18,500 |
6 Dec 2023 | JPY | 1,198 | 1,220 | 1,167 | 1,180 | 1,180 | -17 (-1.42%) | 23,000 |
5 Dec 2023 | JPY | 1,155 | 1,200 | 1,155 | 1,197 | 1,197 | +42 (+3.64%) | 15,600 |
4 Dec 2023 | JPY | 1,154 | 1,160 | 1,147 | 1,155 | 1,155 | +20 (+1.76%) | 12,700 |
1 Dec 2023 | JPY | 1,150 | 1,167 | 1,127 | 1,135 | 1,135 | -3 (-0.26%) | 18,900 |
30 Nov 2023 | JPY | 1,119 | 1,139 | 1,118 | 1,138 | 1,138 | +24 (+2.15%) | 8,900 |
29 Nov 2023 | JPY | 1,101 | 1,116 | 1,101 | 1,114 | 1,114 | +13 (+1.18%) | 8,400 |
28 Nov 2023 | JPY | 1,092 | 1,103 | 1,092 | 1,101 | 1,101 | +9 (+0.82%) | 10,100 |
27 Nov 2023 | JPY | 1,089 | 1,093 | 1,088 | 1,092 | 1,092 | +5 (+0.46%) | 8,400 |
24 Nov 2023 | JPY | 1,085 | 1,094 | 1,085 | 1,087 | 1,087 | 0.0 (0.0%) | 6,100 |
22 Nov 2023 | JPY | 1,079 | 1,087 | 1,079 | 1,087 | 1,087 | +7 (+0.65%) | 5,500 |
21 Nov 2023 | JPY | 1,084 | 1,084 | 1,072 | 1,080 | 1,080 | -4 (-0.37%) | 5,400 |