Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | JPY | 1,275 | 1,280 | 1,237 | 1,237 | 1,237 | -20 (-1.59%) | 226,500 |
4 Jan 2024 | JPY | 1,226 | 1,260 | 1,215 | 1,257 | 1,257 | -6 (-0.48%) | 359,800 |
29 Dec 2023 | JPY | 1,231 | 1,268 | 1,231 | 1,263 | 1,263 | +32 (+2.60%) | 349,200 |
28 Dec 2023 | JPY | 1,208 | 1,236 | 1,202 | 1,231 | 1,231 | +23 (+1.90%) | 213,200 |
27 Dec 2023 | JPY | 1,200 | 1,215 | 1,200 | 1,208 | 1,208 | +14 (+1.17%) | 222,800 |
26 Dec 2023 | JPY | 1,178 | 1,200 | 1,178 | 1,194 | 1,194 | +23 (+1.96%) | 213,300 |
25 Dec 2023 | JPY | 1,191 | 1,194 | 1,171 | 1,171 | 1,171 | -15 (-1.26%) | 176,900 |
22 Dec 2023 | JPY | 1,183 | 1,192 | 1,180 | 1,186 | 1,186 | +2 (+0.17%) | 164,000 |
21 Dec 2023 | JPY | 1,200 | 1,203 | 1,181 | 1,184 | 1,184 | -24 (-1.99%) | 221,900 |
20 Dec 2023 | JPY | 1,219 | 1,224 | 1,208 | 1,208 | 1,208 | -4 (-0.33%) | 177,700 |
19 Dec 2023 | JPY | 1,205 | 1,212 | 1,191 | 1,212 | 1,212 | +12 (+1%) | 229,500 |
18 Dec 2023 | JPY | 1,188 | 1,214 | 1,186 | 1,200 | 1,200 | 0.0 (0.0%) | 156,900 |
15 Dec 2023 | JPY | 1,223 | 1,226 | 1,197 | 1,200 | 1,200 | -23 (-1.88%) | 235,600 |
14 Dec 2023 | JPY | 1,213 | 1,224 | 1,213 | 1,223 | 1,223 | +8 (+0.66%) | 233,200 |
13 Dec 2023 | JPY | 1,215 | 1,229 | 1,214 | 1,215 | 1,215 | +13 (+1.08%) | 239,300 |
12 Dec 2023 | JPY | 1,202 | 1,217 | 1,199 | 1,202 | 1,202 | +6 (+0.50%) | 244,600 |
11 Dec 2023 | JPY | 1,188 | 1,200 | 1,185 | 1,196 | 1,196 | +30 (+2.57%) | 304,500 |
8 Dec 2023 | JPY | 1,187 | 1,199 | 1,164 | 1,166 | 1,166 | +7 (+0.60%) | 414,400 |
7 Dec 2023 | JPY | 1,163 | 1,167 | 1,155 | 1,159 | 1,159 | -13 (-1.11%) | 170,700 |
6 Dec 2023 | JPY | 1,158 | 1,175 | 1,156 | 1,172 | 1,172 | +9 (+0.77%) | 219,900 |
5 Dec 2023 | JPY | 1,166 | 1,175 | 1,154 | 1,163 | 1,163 | -22 (-1.86%) | 266,500 |
4 Dec 2023 | JPY | 1,168 | 1,190 | 1,159 | 1,185 | 1,185 | +13 (+1.11%) | 223,800 |
1 Dec 2023 | JPY | 1,169 | 1,179 | 1,167 | 1,172 | 1,172 | +8 (+0.69%) | 158,200 |
30 Nov 2023 | JPY | 1,156 | 1,167 | 1,145 | 1,164 | 1,164 | +2 (+0.17%) | 248,800 |
29 Nov 2023 | JPY | 1,147 | 1,169 | 1,145 | 1,162 | 1,162 | +14 (+1.22%) | 181,900 |
28 Nov 2023 | JPY | 1,133 | 1,149 | 1,129 | 1,148 | 1,148 | +24 (+2.14%) | 185,800 |
27 Nov 2023 | JPY | 1,143 | 1,147 | 1,123 | 1,124 | 1,124 | -9 (-0.79%) | 155,600 |
24 Nov 2023 | JPY | 1,126 | 1,138 | 1,126 | 1,133 | 1,133 | +11 (+0.98%) | 117,900 |
22 Nov 2023 | JPY | 1,129 | 1,144 | 1,116 | 1,122 | 1,122 | +6 (+0.54%) | 197,300 |
21 Nov 2023 | JPY | 1,123 | 1,128 | 1,114 | 1,116 | 1,116 | +5 (+0.45%) | 264,300 |