Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | JPY | 1,028 | 1,054 | 1,023 | 1,049 | 1,049 | +17 (+1.65%) | 8,800 |
14 Dec 2023 | JPY | 1,046 | 1,067 | 1,022 | 1,032 | 1,032 | -38 (-3.55%) | 30,100 |
13 Dec 2023 | JPY | 1,054 | 1,090 | 1,052 | 1,070 | 1,070 | +18 (+1.71%) | 9,300 |
12 Dec 2023 | JPY | 1,083 | 1,084 | 1,050 | 1,052 | 1,052 | -28 (-2.59%) | 12,200 |
11 Dec 2023 | JPY | 1,050 | 1,080 | 1,050 | 1,080 | 1,080 | +35 (+3.35%) | 9,800 |
8 Dec 2023 | JPY | 1,103 | 1,103 | 1,041 | 1,045 | 1,045 | -56 (-5.09%) | 29,700 |
7 Dec 2023 | JPY | 1,127 | 1,137 | 1,101 | 1,101 | 1,101 | -12 (-1.08%) | 13,700 |
6 Dec 2023 | JPY | 1,130 | 1,132 | 1,110 | 1,113 | 1,113 | -5 (-0.45%) | 9,000 |
5 Dec 2023 | JPY | 1,140 | 1,148 | 1,111 | 1,118 | 1,118 | -27 (-2.36%) | 8,400 |
4 Dec 2023 | JPY | 1,111 | 1,161 | 1,105 | 1,145 | 1,145 | +6 (+0.53%) | 21,000 |
1 Dec 2023 | JPY | 1,167 | 1,174 | 1,132 | 1,139 | 1,139 | -29 (-2.48%) | 21,000 |
30 Nov 2023 | JPY | 1,206 | 1,222 | 1,168 | 1,168 | 1,168 | -54 (-4.42%) | 27,200 |
29 Nov 2023 | JPY | 1,202 | 1,230 | 1,202 | 1,222 | 1,222 | +20 (+1.66%) | 7,900 |
28 Nov 2023 | JPY | 1,227 | 1,232 | 1,186 | 1,202 | 1,202 | -23 (-1.88%) | 24,400 |
27 Nov 2023 | JPY | 1,249 | 1,291 | 1,221 | 1,225 | 1,225 | -43 (-3.39%) | 30,600 |
24 Nov 2023 | JPY | 1,300 | 1,341 | 1,218 | 1,268 | 1,268 | -14 (-1.09%) | 85,200 |
22 Nov 2023 | JPY | 1,171 | 1,299 | 1,171 | 1,282 | 1,282 | +122 (+10.52%) | 136,900 |
21 Nov 2023 | JPY | 1,183 | 1,239 | 1,133 | 1,160 | 1,160 | -40 (-3.33%) | 92,800 |
20 Nov 2023 | JPY | 1,117 | 1,200 | 1,105 | 1,200 | 1,200 | +74 (+6.57%) | 66,200 |
17 Nov 2023 | JPY | 1,114 | 1,138 | 1,103 | 1,126 | 1,126 | +4 (+0.36%) | 13,600 |
16 Nov 2023 | JPY | 1,111 | 1,145 | 1,094 | 1,122 | 1,122 | -6 (-0.53%) | 25,300 |
15 Nov 2023 | JPY | 1,130 | 1,154 | 1,111 | 1,128 | 1,128 | +6 (+0.53%) | 29,200 |
14 Nov 2023 | JPY | 1,117 | 1,142 | 1,040 | 1,122 | 1,122 | +21 (+1.91%) | 114,500 |
13 Nov 2023 | JPY | 1,148 | 1,204 | 1,083 | 1,101 | 1,101 | -72 (-6.14%) | 74,400 |
10 Nov 2023 | JPY | 1,140 | 1,243 | 1,138 | 1,173 | 1,173 | -15 (-1.26%) | 66,700 |
9 Nov 2023 | JPY | 1,178 | 1,212 | 1,163 | 1,188 | 1,188 | -7 (-0.59%) | 35,600 |
8 Nov 2023 | JPY | 1,350 | 1,350 | 1,176 | 1,195 | 1,195 | -144 (-10.75%) | 128,700 |
7 Nov 2023 | JPY | 1,358 | 1,447 | 1,306 | 1,339 | 1,339 | -69 (-4.90%) | 327,600 |
6 Nov 2023 | JPY | 1,569 | 1,648 | 1,369 | 1,408 | 1,408 | -107 (-7.06%) | 1,036,800 |
2 Nov 2023 | JPY | 1,290 | 1,558 | 1,171 | 1,515 | 1,515 | +257 (+20.43%) | 2,129,100 |