Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | JPY | 1,396 | 1,404 | 1,390 | 1,396 | 1,396 | +14 (+1.01%) | 1,227,400 |
19 Dec 2023 | JPY | 1,383 | 1,389 | 1,371 | 1,382 | 1,382 | +4.5 (+0.33%) | 1,486,100 |
18 Dec 2023 | JPY | 1,377 | 1,383 | 1,353 | 1,377.5 | 1,377.5 | -17.5 (-1.25%) | 1,493,300 |
15 Dec 2023 | JPY | 1,391.5 | 1,406.5 | 1,387.5 | 1,395 | 1,395 | +5.5 (+0.40%) | 1,860,300 |
14 Dec 2023 | JPY | 1,387.5 | 1,394.5 | 1,365.5 | 1,389.5 | 1,389.5 | +2 (+0.14%) | 2,570,000 |
13 Dec 2023 | JPY | 1,377 | 1,395 | 1,376 | 1,387.5 | 1,387.5 | +1 (+0.07%) | 1,921,500 |
12 Dec 2023 | JPY | 1,397 | 1,403.5 | 1,383.5 | 1,386.5 | 1,386.5 | +1.5 (+0.11%) | 1,736,300 |
11 Dec 2023 | JPY | 1,375 | 1,387 | 1,371.5 | 1,385 | 1,385 | +26 (+1.91%) | 1,376,800 |
8 Dec 2023 | JPY | 1,362.5 | 1,367 | 1,351.5 | 1,359 | 1,359 | -14 (-1.02%) | 2,391,900 |
7 Dec 2023 | JPY | 1,394 | 1,394 | 1,366 | 1,373 | 1,373 | -26.5 (-1.89%) | 2,071,500 |
6 Dec 2023 | JPY | 1,379 | 1,404 | 1,379 | 1,399.5 | 1,399.5 | +21 (+1.52%) | 1,427,300 |
5 Dec 2023 | JPY | 1,380 | 1,394.5 | 1,378.5 | 1,378.5 | 1,378.5 | -5.5 (-0.40%) | 1,751,300 |
4 Dec 2023 | JPY | 1,416 | 1,419.5 | 1,380.5 | 1,384 | 1,384 | -21 (-1.49%) | 2,174,900 |
1 Dec 2023 | JPY | 1,435.5 | 1,439.5 | 1,405 | 1,405 | 1,405 | -19.5 (-1.37%) | 1,926,400 |
30 Nov 2023 | JPY | 1,430 | 1,434 | 1,414 | 1,424.5 | 1,424.5 | +2.5 (+0.18%) | 1,430,100 |
29 Nov 2023 | JPY | 1,449.5 | 1,449.5 | 1,420 | 1,422 | 1,422 | -28 (-1.93%) | 1,227,400 |
28 Nov 2023 | JPY | 1,444 | 1,459 | 1,439 | 1,450 | 1,450 | +22 (+1.54%) | 1,894,700 |
27 Nov 2023 | JPY | 1,434 | 1,436.5 | 1,418 | 1,428 | 1,428 | -6 (-0.42%) | 1,190,700 |
24 Nov 2023 | JPY | 1,425 | 1,441.5 | 1,416 | 1,434 | 1,434 | +24 (+1.70%) | 1,711,500 |
22 Nov 2023 | JPY | 1,395 | 1,414.5 | 1,395 | 1,410 | 1,410 | +15 (+1.08%) | 1,644,100 |
21 Nov 2023 | JPY | 1,431.5 | 1,431.5 | 1,393 | 1,395 | 1,395 | -47 (-3.26%) | 3,014,600 |
20 Nov 2023 | JPY | 1,425 | 1,457.5 | 1,421 | 1,442 | 1,442 | +21 (+1.48%) | 1,683,900 |
17 Nov 2023 | JPY | 1,396 | 1,421 | 1,388.5 | 1,421 | 1,421 | +23.5 (+1.68%) | 1,292,100 |
16 Nov 2023 | JPY | 1,407 | 1,417 | 1,393 | 1,397.5 | 1,397.5 | -19 (-1.34%) | 1,696,600 |
15 Nov 2023 | JPY | 1,390.5 | 1,421.5 | 1,378 | 1,416.5 | 1,416.5 | +29.5 (+2.13%) | 2,890,600 |
14 Nov 2023 | JPY | 1,398 | 1,407.5 | 1,386 | 1,387 | 1,387 | -11 (-0.79%) | 2,016,800 |
13 Nov 2023 | JPY | 1,390 | 1,408 | 1,374 | 1,398 | 1,398 | +21.5 (+1.56%) | 3,931,200 |
10 Nov 2023 | JPY | 1,400 | 1,408 | 1,335.5 | 1,376.5 | 1,376.5 | -162 (-10.53%) | 7,483,400 |
9 Nov 2023 | JPY | 1,510.5 | 1,550.5 | 1,493 | 1,538.5 | 1,538.5 | +48.5 (+3.26%) | 2,767,100 |
8 Nov 2023 | JPY | 1,520 | 1,527 | 1,476 | 1,490 | 1,490 | -15 (-1.00%) | 1,661,200 |