Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,815 | 1,817 | 1,794 | 1,814 | 1,814 | +7 (+0.39%) | 35,200 |
15 Dec 2023 | JPY | 1,794 | 1,810 | 1,788 | 1,807 | 1,807 | +12 (+0.67%) | 20,300 |
14 Dec 2023 | JPY | 1,820 | 1,820 | 1,783 | 1,795 | 1,795 | -6 (-0.33%) | 20,000 |
13 Dec 2023 | JPY | 1,800 | 1,811 | 1,797 | 1,801 | 1,801 | +6 (+0.33%) | 16,200 |
12 Dec 2023 | JPY | 1,812 | 1,812 | 1,789 | 1,795 | 1,795 | -17 (-0.94%) | 11,400 |
11 Dec 2023 | JPY | 1,800 | 1,812 | 1,797 | 1,812 | 1,812 | +25 (+1.40%) | 23,100 |
8 Dec 2023 | JPY | 1,810 | 1,810 | 1,778 | 1,787 | 1,787 | -29 (-1.60%) | 36,800 |
7 Dec 2023 | JPY | 1,831 | 1,839 | 1,812 | 1,816 | 1,816 | -24 (-1.30%) | 24,200 |
6 Dec 2023 | JPY | 1,812 | 1,846 | 1,812 | 1,840 | 1,840 | +28 (+1.55%) | 18,000 |
5 Dec 2023 | JPY | 1,837 | 1,837 | 1,812 | 1,812 | 1,812 | -20 (-1.09%) | 24,400 |
4 Dec 2023 | JPY | 1,835 | 1,846 | 1,827 | 1,832 | 1,832 | -3 (-0.16%) | 20,900 |
1 Dec 2023 | JPY | 1,832 | 1,847 | 1,825 | 1,835 | 1,835 | +6 (+0.33%) | 22,700 |
30 Nov 2023 | JPY | 1,823 | 1,829 | 1,802 | 1,829 | 1,829 | +4 (+0.22%) | 20,100 |
29 Nov 2023 | JPY | 1,833 | 1,833 | 1,811 | 1,825 | 1,825 | -1 (-0.05%) | 12,700 |
28 Nov 2023 | JPY | 1,842 | 1,842 | 1,800 | 1,826 | 1,826 | -7 (-0.38%) | 22,500 |
27 Nov 2023 | JPY | 1,849 | 1,859 | 1,833 | 1,833 | 1,833 | -8 (-0.43%) | 27,400 |
24 Nov 2023 | JPY | 1,860 | 1,860 | 1,835 | 1,841 | 1,841 | -1 (-0.05%) | 17,600 |
22 Nov 2023 | JPY | 1,831 | 1,855 | 1,829 | 1,842 | 1,842 | +12 (+0.66%) | 13,800 |
21 Nov 2023 | JPY | 1,845 | 1,850 | 1,827 | 1,830 | 1,830 | -23 (-1.24%) | 15,100 |
20 Nov 2023 | JPY | 1,855 | 1,872 | 1,846 | 1,853 | 1,853 | -4 (-0.22%) | 27,900 |
17 Nov 2023 | JPY | 1,831 | 1,860 | 1,824 | 1,857 | 1,857 | +32 (+1.75%) | 22,400 |
16 Nov 2023 | JPY | 1,832 | 1,838 | 1,816 | 1,825 | 1,825 | 0.0 (0.0%) | 11,800 |
15 Nov 2023 | JPY | 1,860 | 1,860 | 1,816 | 1,825 | 1,825 | -13 (-0.71%) | 40,500 |
14 Nov 2023 | JPY | 1,816 | 1,842 | 1,813 | 1,838 | 1,838 | +41 (+2.28%) | 24,100 |
13 Nov 2023 | JPY | 1,801 | 1,811 | 1,793 | 1,797 | 1,797 | +3 (+0.17%) | 22,900 |
10 Nov 2023 | JPY | 1,795 | 1,803 | 1,780 | 1,794 | 1,794 | -7 (-0.39%) | 33,500 |
9 Nov 2023 | JPY | 1,790 | 1,805 | 1,779 | 1,801 | 1,801 | +28 (+1.58%) | 18,400 |
8 Nov 2023 | JPY | 1,817 | 1,820 | 1,769 | 1,773 | 1,773 | -32 (-1.77%) | 55,900 |
7 Nov 2023 | JPY | 1,804 | 1,816 | 1,802 | 1,805 | 1,805 | +6 (+0.33%) | 13,200 |
6 Nov 2023 | JPY | 1,814 | 1,816 | 1,794 | 1,799 | 1,799 | +15 (+0.84%) | 37,500 |