Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,120 | 2,213.5 | 2,115 | 2,203.5 | 2,203.5 | +73 (+3.43%) | 530,800 |
15 Dec 2023 | JPY | 2,133 | 2,141 | 2,110 | 2,130.5 | 2,130.5 | -4 (-0.19%) | 449,200 |
14 Dec 2023 | JPY | 2,185 | 2,188 | 2,097.5 | 2,134.5 | 2,134.5 | -34 (-1.57%) | 626,500 |
13 Dec 2023 | JPY | 2,088 | 2,185 | 2,088 | 2,168.5 | 2,168.5 | +130.5 (+6.40%) | 1,228,800 |
12 Dec 2023 | JPY | 2,028 | 2,054.5 | 2,012.5 | 2,038 | 2,038 | +18 (+0.89%) | 477,700 |
11 Dec 2023 | JPY | 2,031.5 | 2,032 | 2,006 | 2,020 | 2,020 | +8 (+0.40%) | 483,700 |
8 Dec 2023 | JPY | 2,027 | 2,031 | 2,002 | 2,012 | 2,012 | -39 (-1.90%) | 472,000 |
7 Dec 2023 | JPY | 2,066 | 2,073.5 | 2,038.5 | 2,051 | 2,051 | -50 (-2.38%) | 462,700 |
6 Dec 2023 | JPY | 2,064 | 2,101 | 2,050.5 | 2,101 | 2,101 | +29 (+1.40%) | 500,700 |
5 Dec 2023 | JPY | 2,107.5 | 2,107.5 | 2,065.5 | 2,072 | 2,072 | -47 (-2.22%) | 475,100 |
4 Dec 2023 | JPY | 2,105 | 2,165 | 2,082 | 2,119 | 2,119 | +31 (+1.48%) | 635,900 |
1 Dec 2023 | JPY | 2,094 | 2,099.5 | 2,080.5 | 2,088 | 2,088 | +9.5 (+0.46%) | 376,600 |
30 Nov 2023 | JPY | 2,082.5 | 2,101 | 2,055.5 | 2,078.5 | 2,078.5 | -7.5 (-0.36%) | 453,600 |
29 Nov 2023 | JPY | 2,088.5 | 2,097 | 2,065.5 | 2,086 | 2,086 | -8.5 (-0.41%) | 312,900 |
28 Nov 2023 | JPY | 2,087 | 2,102 | 2,083 | 2,094.5 | 2,094.5 | +19.5 (+0.94%) | 326,700 |
27 Nov 2023 | JPY | 2,104.5 | 2,106 | 2,064 | 2,075 | 2,075 | -21.5 (-1.03%) | 284,500 |
24 Nov 2023 | JPY | 2,100 | 2,109.5 | 2,083.5 | 2,096.5 | 2,096.5 | +16.5 (+0.79%) | 358,900 |
22 Nov 2023 | JPY | 2,064 | 2,102.5 | 2,055 | 2,080 | 2,080 | +33.5 (+1.64%) | 426,700 |
21 Nov 2023 | JPY | 2,042.5 | 2,055.5 | 2,027 | 2,046.5 | 2,046.5 | +4.5 (+0.22%) | 226,500 |
20 Nov 2023 | JPY | 2,060 | 2,076 | 2,033.5 | 2,042 | 2,042 | -29 (-1.40%) | 333,700 |
17 Nov 2023 | JPY | 2,038.5 | 2,071 | 2,037.5 | 2,071 | 2,071 | +32.5 (+1.59%) | 219,900 |
16 Nov 2023 | JPY | 2,087.5 | 2,088 | 2,037 | 2,038.5 | 2,038.5 | -56.5 (-2.70%) | 339,600 |
15 Nov 2023 | JPY | 2,115 | 2,118 | 2,074 | 2,095 | 2,095 | +21.5 (+1.04%) | 328,400 |
14 Nov 2023 | JPY | 2,090 | 2,092.5 | 2,062.5 | 2,073.5 | 2,073.5 | -12.5 (-0.60%) | 236,700 |
13 Nov 2023 | JPY | 2,103.5 | 2,103.5 | 2,071 | 2,086 | 2,086 | -17.5 (-0.83%) | 271,700 |
10 Nov 2023 | JPY | 2,087 | 2,116 | 2,068.5 | 2,103.5 | 2,103.5 | +32.5 (+1.57%) | 374,000 |
9 Nov 2023 | JPY | 2,030 | 2,079.5 | 2,020 | 2,071 | 2,071 | +46 (+2.27%) | 408,400 |
8 Nov 2023 | JPY | 2,063 | 2,179.5 | 2,013 | 2,025 | 2,025 | +3 (+0.15%) | 1,204,100 |
7 Nov 2023 | JPY | 2,090 | 2,090 | 2,012 | 2,022 | 2,022 | -56 (-2.69%) | 561,300 |
6 Nov 2023 | JPY | 2,074 | 2,088 | 2,053.5 | 2,078 | 2,078 | +22.5 (+1.09%) | 433,300 |