Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,595 | 1,636 | 1,591 | 1,626 | 1,626 | +18 (+1.12%) | 44,200 |
15 Dec 2023 | JPY | 1,583 | 1,624 | 1,568 | 1,608 | 1,608 | +24 (+1.52%) | 71,400 |
14 Dec 2023 | JPY | 1,660 | 1,668 | 1,580 | 1,584 | 1,584 | -55 (-3.36%) | 67,300 |
13 Dec 2023 | JPY | 1,632 | 1,649 | 1,620 | 1,639 | 1,639 | +15 (+0.92%) | 47,000 |
12 Dec 2023 | JPY | 1,700 | 1,700 | 1,624 | 1,624 | 1,624 | -61 (-3.62%) | 79,500 |
11 Dec 2023 | JPY | 1,668 | 1,693 | 1,643 | 1,685 | 1,685 | +28 (+1.69%) | 64,200 |
8 Dec 2023 | JPY | 1,736 | 1,750 | 1,653 | 1,657 | 1,657 | -115 (-6.49%) | 130,300 |
7 Dec 2023 | JPY | 1,798 | 1,808 | 1,772 | 1,772 | 1,772 | -36 (-1.99%) | 123,200 |
6 Dec 2023 | JPY | 1,800 | 1,830 | 1,797 | 1,808 | 1,808 | +16 (+0.89%) | 48,600 |
5 Dec 2023 | JPY | 1,799 | 1,817 | 1,772 | 1,792 | 1,792 | -3 (-0.17%) | 60,900 |
4 Dec 2023 | JPY | 1,758 | 1,805 | 1,753 | 1,795 | 1,795 | +23 (+1.30%) | 70,000 |
1 Dec 2023 | JPY | 1,793 | 1,805 | 1,763 | 1,772 | 1,772 | -21 (-1.17%) | 62,700 |
30 Nov 2023 | JPY | 1,791 | 1,811 | 1,783 | 1,793 | 1,793 | +2 (+0.11%) | 47,600 |
29 Nov 2023 | JPY | 1,826 | 1,852 | 1,790 | 1,791 | 1,791 | -46 (-2.50%) | 93,100 |
28 Nov 2023 | JPY | 1,867 | 1,890 | 1,827 | 1,837 | 1,837 | -3 (-0.16%) | 74,200 |
27 Nov 2023 | JPY | 1,930 | 1,930 | 1,829 | 1,840 | 1,840 | -70 (-3.66%) | 140,400 |
24 Nov 2023 | JPY | 1,856 | 1,917 | 1,856 | 1,910 | 1,910 | +55 (+2.96%) | 45,800 |
22 Nov 2023 | JPY | 1,850 | 1,865 | 1,821 | 1,855 | 1,855 | -26 (-1.38%) | 90,800 |
21 Nov 2023 | JPY | 1,900 | 1,914 | 1,861 | 1,881 | 1,881 | -10 (-0.53%) | 74,200 |
20 Nov 2023 | JPY | 1,840 | 1,913 | 1,838 | 1,891 | 1,891 | +46 (+2.49%) | 66,200 |
17 Nov 2023 | JPY | 1,860 | 1,889 | 1,831 | 1,845 | 1,845 | -42 (-2.23%) | 85,300 |
16 Nov 2023 | JPY | 1,886 | 1,944 | 1,885 | 1,887 | 1,887 | -26 (-1.36%) | 35,200 |
15 Nov 2023 | JPY | 1,969 | 1,980 | 1,883 | 1,913 | 1,913 | +24 (+1.27%) | 68,300 |
14 Nov 2023 | JPY | 1,908 | 1,930 | 1,864 | 1,889 | 1,889 | -34 (-1.77%) | 66,600 |
13 Nov 2023 | JPY | 1,997 | 1,997 | 1,920 | 1,923 | 1,923 | -71 (-3.56%) | 53,300 |
10 Nov 2023 | JPY | 1,965 | 1,999 | 1,948 | 1,994 | 1,994 | -10 (-0.50%) | 46,800 |
9 Nov 2023 | JPY | 2,064 | 2,070 | 1,985 | 2,004 | 2,004 | -62 (-3.00%) | 99,600 |
8 Nov 2023 | JPY | 2,081 | 2,097 | 2,002 | 2,066 | 2,066 | +17 (+0.83%) | 100,000 |
7 Nov 2023 | JPY | 1,960 | 2,067 | 1,928 | 2,049 | 2,049 | +81 (+4.12%) | 125,200 |
6 Nov 2023 | JPY | 1,908 | 2,014 | 1,894 | 1,968 | 1,968 | +140 (+7.66%) | 235,500 |