Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 2,172.5 | 2,189 | 2,145.5 | 2,148 | 2,148 | -12 (-0.56%) | 169,500 |
12 Dec 2023 | JPY | 2,179.5 | 2,186 | 2,158.5 | 2,160 | 2,160 | -8.5 (-0.39%) | 181,100 |
11 Dec 2023 | JPY | 2,182.5 | 2,191 | 2,147.5 | 2,168.5 | 2,168.5 | -18.5 (-0.85%) | 286,500 |
8 Dec 2023 | JPY | 2,211 | 2,231.5 | 2,179 | 2,187 | 2,187 | -24 (-1.09%) | 298,300 |
7 Dec 2023 | JPY | 2,207 | 2,220.5 | 2,202 | 2,211 | 2,211 | -14 (-0.63%) | 183,800 |
6 Dec 2023 | JPY | 2,213 | 2,229.5 | 2,203 | 2,225 | 2,225 | +28 (+1.27%) | 197,800 |
5 Dec 2023 | JPY | 2,224.5 | 2,247.5 | 2,195 | 2,197 | 2,197 | -35 (-1.57%) | 277,500 |
4 Dec 2023 | JPY | 2,216 | 2,238.5 | 2,190 | 2,232 | 2,232 | +3 (+0.13%) | 245,200 |
1 Dec 2023 | JPY | 2,238 | 2,248.5 | 2,229 | 2,229 | 2,229 | -5 (-0.22%) | 178,100 |
30 Nov 2023 | JPY | 2,235 | 2,245.5 | 2,217 | 2,234 | 2,234 | -9 (-0.40%) | 244,700 |
29 Nov 2023 | JPY | 2,265 | 2,273 | 2,243 | 2,243 | 2,243 | -34 (-1.49%) | 189,000 |
28 Nov 2023 | JPY | 2,280 | 2,293 | 2,265 | 2,277 | 2,277 | -1.5 (-0.07%) | 141,900 |
27 Nov 2023 | JPY | 2,294.5 | 2,303 | 2,262.5 | 2,278.5 | 2,278.5 | -16.5 (-0.72%) | 211,100 |
24 Nov 2023 | JPY | 2,322.5 | 2,322.5 | 2,284 | 2,295 | 2,295 | -26.5 (-1.14%) | 197,300 |
22 Nov 2023 | JPY | 2,304 | 2,330 | 2,299 | 2,321.5 | 2,321.5 | +8.5 (+0.37%) | 110,700 |
21 Nov 2023 | JPY | 2,320 | 2,326 | 2,297 | 2,313 | 2,313 | -7.5 (-0.32%) | 137,800 |
20 Nov 2023 | JPY | 2,311 | 2,335.5 | 2,303 | 2,320.5 | 2,320.5 | -7 (-0.30%) | 191,500 |
17 Nov 2023 | JPY | 2,275.5 | 2,329.5 | 2,269 | 2,327.5 | 2,327.5 | +45.5 (+1.99%) | 286,700 |
16 Nov 2023 | JPY | 2,342.5 | 2,362 | 2,282 | 2,282 | 2,282 | -103 (-4.32%) | 373,300 |
15 Nov 2023 | JPY | 2,375 | 2,412.5 | 2,370.5 | 2,385 | 2,385 | +12.5 (+0.53%) | 241,300 |
14 Nov 2023 | JPY | 2,385 | 2,395.5 | 2,352 | 2,372.5 | 2,372.5 | -2.5 (-0.11%) | 182,600 |
13 Nov 2023 | JPY | 2,353 | 2,388 | 2,292 | 2,375 | 2,375 | +22.5 (+0.96%) | 249,800 |
10 Nov 2023 | JPY | 2,320 | 2,352.5 | 2,235.5 | 2,352.5 | 2,352.5 | -9 (-0.38%) | 653,200 |
9 Nov 2023 | JPY | 2,361 | 2,369.5 | 2,316.5 | 2,361.5 | 2,361.5 | +0.5 (+0.02%) | 278,600 |
8 Nov 2023 | JPY | 2,378.5 | 2,381 | 2,338 | 2,361 | 2,361 | -12.5 (-0.53%) | 234,400 |
7 Nov 2023 | JPY | 2,390.5 | 2,400 | 2,370.5 | 2,373.5 | 2,373.5 | -10.5 (-0.44%) | 211,900 |
6 Nov 2023 | JPY | 2,399 | 2,401.5 | 2,366 | 2,384 | 2,384 | +4.5 (+0.19%) | 322,100 |
2 Nov 2023 | JPY | 2,393 | 2,393 | 2,351 | 2,379.5 | 2,379.5 | +5.5 (+0.23%) | 373,100 |
1 Nov 2023 | JPY | 2,363 | 2,384 | 2,357 | 2,374 | 2,374 | +31 (+1.32%) | 325,600 |
31 Oct 2023 | JPY | 2,325 | 2,347 | 2,300.5 | 2,343 | 2,343 | +38 (+1.65%) | 253,800 |