Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 1,049 | 1,055 | 1,045 | 1,048 | 1,048 | +1 (+0.10%) | 66,500 |
12 Dec 2023 | JPY | 1,040 | 1,049 | 1,035 | 1,047 | 1,047 | +1 (+0.10%) | 54,800 |
11 Dec 2023 | JPY | 1,042 | 1,047 | 1,031 | 1,046 | 1,046 | +14 (+1.36%) | 95,900 |
8 Dec 2023 | JPY | 1,038 | 1,052 | 1,030 | 1,032 | 1,032 | -5 (-0.48%) | 117,200 |
7 Dec 2023 | JPY | 1,020 | 1,042 | 1,020 | 1,037 | 1,037 | +8 (+0.78%) | 123,800 |
6 Dec 2023 | JPY | 1,014 | 1,034 | 1,014 | 1,029 | 1,029 | +13 (+1.28%) | 81,200 |
5 Dec 2023 | JPY | 1,024 | 1,031 | 1,016 | 1,016 | 1,016 | -13 (-1.26%) | 79,400 |
4 Dec 2023 | JPY | 1,025 | 1,030 | 1,022 | 1,029 | 1,029 | +2 (+0.19%) | 73,300 |
1 Dec 2023 | JPY | 1,036 | 1,037 | 1,027 | 1,027 | 1,027 | -10 (-0.96%) | 51,100 |
30 Nov 2023 | JPY | 1,032 | 1,038 | 1,025 | 1,037 | 1,037 | +5 (+0.48%) | 48,900 |
29 Nov 2023 | JPY | 1,042 | 1,043 | 1,031 | 1,032 | 1,032 | -10 (-0.96%) | 35,300 |
28 Nov 2023 | JPY | 1,033 | 1,044 | 1,033 | 1,042 | 1,042 | +7 (+0.68%) | 34,400 |
27 Nov 2023 | JPY | 1,040 | 1,040 | 1,030 | 1,035 | 1,035 | 0.0 (0.0%) | 43,500 |
24 Nov 2023 | JPY | 1,045 | 1,045 | 1,031 | 1,035 | 1,035 | -8 (-0.77%) | 45,300 |
22 Nov 2023 | JPY | 1,052 | 1,052 | 1,043 | 1,043 | 1,043 | -6 (-0.57%) | 37,800 |
21 Nov 2023 | JPY | 1,047 | 1,051 | 1,042 | 1,049 | 1,049 | +7 (+0.67%) | 40,700 |
20 Nov 2023 | JPY | 1,050 | 1,055 | 1,041 | 1,042 | 1,042 | -6 (-0.57%) | 47,000 |
17 Nov 2023 | JPY | 1,037 | 1,048 | 1,035 | 1,048 | 1,048 | +11 (+1.06%) | 35,100 |
16 Nov 2023 | JPY | 1,053 | 1,053 | 1,037 | 1,037 | 1,037 | -15 (-1.43%) | 41,600 |
15 Nov 2023 | JPY | 1,057 | 1,057 | 1,049 | 1,052 | 1,052 | +1 (+0.10%) | 45,800 |
14 Nov 2023 | JPY | 1,051 | 1,056 | 1,045 | 1,051 | 1,051 | +1 (+0.10%) | 60,500 |
13 Nov 2023 | JPY | 1,040 | 1,051 | 1,039 | 1,050 | 1,050 | +11 (+1.06%) | 66,500 |
10 Nov 2023 | JPY | 1,031 | 1,039 | 1,020 | 1,039 | 1,039 | +6 (+0.58%) | 52,600 |
9 Nov 2023 | JPY | 1,046 | 1,046 | 1,026 | 1,033 | 1,033 | -19 (-1.81%) | 81,200 |
8 Nov 2023 | JPY | 1,046 | 1,052 | 1,038 | 1,052 | 1,052 | 0.0 (0.0%) | 80,400 |
7 Nov 2023 | JPY | 1,049 | 1,063 | 1,042 | 1,052 | 1,052 | +21 (+2.04%) | 204,500 |
6 Nov 2023 | JPY | 1,027 | 1,035 | 1,025 | 1,031 | 1,031 | +9 (+0.88%) | 86,300 |
2 Nov 2023 | JPY | 1,051 | 1,051 | 1,019 | 1,022 | 1,022 | -26 (-2.48%) | 123,300 |
1 Nov 2023 | JPY | 1,054 | 1,055 | 1,042 | 1,048 | 1,048 | -2 (-0.19%) | 94,900 |
31 Oct 2023 | JPY | 1,034 | 1,050 | 1,028 | 1,050 | 1,050 | +19 (+1.84%) | 101,700 |