Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 1,456 | 1,479 | 1,444 | 1,463 | 1,463 | +16 (+1.11%) | 198,000 |
28 Dec 2023 | JPY | 1,422 | 1,449 | 1,413 | 1,447 | 1,447 | -5 (-0.34%) | 488,400 |
27 Dec 2023 | JPY | 1,443 | 1,452 | 1,434 | 1,452 | 1,452 | +32 (+2.25%) | 685,500 |
26 Dec 2023 | JPY | 1,410 | 1,426 | 1,407 | 1,420 | 1,420 | +7 (+0.50%) | 269,000 |
25 Dec 2023 | JPY | 1,413 | 1,420 | 1,404 | 1,413 | 1,413 | 0.0 (0.0%) | 461,300 |
22 Dec 2023 | JPY | 1,420 | 1,425 | 1,405 | 1,413 | 1,413 | -16 (-1.12%) | 414,700 |
21 Dec 2023 | JPY | 1,424 | 1,443 | 1,420 | 1,429 | 1,429 | -1 (-0.07%) | 367,800 |
20 Dec 2023 | JPY | 1,427 | 1,449 | 1,426 | 1,430 | 1,430 | +5 (+0.35%) | 274,300 |
19 Dec 2023 | JPY | 1,429 | 1,439 | 1,410 | 1,425 | 1,425 | +2 (+0.14%) | 325,900 |
18 Dec 2023 | JPY | 1,410 | 1,428 | 1,394 | 1,423 | 1,423 | -11 (-0.77%) | 312,800 |
15 Dec 2023 | JPY | 1,430 | 1,438 | 1,415 | 1,434 | 1,434 | +33 (+2.36%) | 399,500 |
14 Dec 2023 | JPY | 1,426 | 1,435 | 1,396 | 1,401 | 1,401 | -39 (-2.71%) | 323,400 |
13 Dec 2023 | JPY | 1,439 | 1,448 | 1,428 | 1,440 | 1,440 | +4 (+0.28%) | 303,800 |
12 Dec 2023 | JPY | 1,484 | 1,484 | 1,432 | 1,436 | 1,436 | -35 (-2.38%) | 250,400 |
11 Dec 2023 | JPY | 1,485 | 1,498 | 1,464 | 1,471 | 1,471 | +16 (+1.10%) | 234,500 |
8 Dec 2023 | JPY | 1,470 | 1,481 | 1,446 | 1,455 | 1,455 | -28 (-1.89%) | 271,000 |
7 Dec 2023 | JPY | 1,490 | 1,504 | 1,483 | 1,483 | 1,483 | -16 (-1.07%) | 196,200 |
6 Dec 2023 | JPY | 1,495 | 1,500 | 1,484 | 1,499 | 1,499 | +11 (+0.74%) | 147,900 |
5 Dec 2023 | JPY | 1,506 | 1,521 | 1,487 | 1,488 | 1,488 | -27 (-1.78%) | 243,500 |
4 Dec 2023 | JPY | 1,532 | 1,545 | 1,509 | 1,515 | 1,515 | +9 (+0.60%) | 189,100 |
1 Dec 2023 | JPY | 1,516 | 1,516 | 1,498 | 1,506 | 1,506 | -12 (-0.79%) | 139,300 |
30 Nov 2023 | JPY | 1,500 | 1,525 | 1,494 | 1,518 | 1,518 | +11 (+0.73%) | 185,400 |
29 Nov 2023 | JPY | 1,528 | 1,528 | 1,501 | 1,507 | 1,507 | -40 (-2.59%) | 205,300 |
28 Nov 2023 | JPY | 1,560 | 1,565 | 1,527 | 1,547 | 1,547 | +15 (+0.98%) | 175,600 |
27 Nov 2023 | JPY | 1,550 | 1,552 | 1,525 | 1,532 | 1,532 | -18 (-1.16%) | 118,800 |
24 Nov 2023 | JPY | 1,540 | 1,564 | 1,536 | 1,550 | 1,550 | +30 (+1.97%) | 155,300 |
22 Nov 2023 | JPY | 1,500 | 1,541 | 1,495 | 1,520 | 1,520 | +7 (+0.46%) | 156,000 |
21 Nov 2023 | JPY | 1,480 | 1,514 | 1,480 | 1,513 | 1,513 | +40 (+2.72%) | 198,400 |
20 Nov 2023 | JPY | 1,514 | 1,526 | 1,473 | 1,473 | 1,473 | -24 (-1.60%) | 184,100 |
17 Nov 2023 | JPY | 1,557 | 1,562 | 1,493 | 1,497 | 1,497 | -72 (-4.59%) | 261,900 |