Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 1,167 | 1,167 | 1,134 | 1,141 | 1,141 | -19 (-1.64%) | 173,000 |
28 Dec 2023 | JPY | 1,158 | 1,168 | 1,153 | 1,160 | 1,160 | +6 (+0.52%) | 116,600 |
27 Dec 2023 | JPY | 1,155 | 1,158 | 1,141 | 1,154 | 1,154 | +8 (+0.70%) | 119,400 |
26 Dec 2023 | JPY | 1,140 | 1,153 | 1,137 | 1,146 | 1,146 | +15 (+1.33%) | 202,800 |
25 Dec 2023 | JPY | 1,119 | 1,131 | 1,114 | 1,131 | 1,131 | +15 (+1.34%) | 104,300 |
22 Dec 2023 | JPY | 1,108 | 1,122 | 1,105 | 1,116 | 1,116 | +1 (+0.09%) | 96,300 |
21 Dec 2023 | JPY | 1,115 | 1,124 | 1,112 | 1,115 | 1,115 | -16 (-1.41%) | 81,600 |
20 Dec 2023 | JPY | 1,142 | 1,150 | 1,131 | 1,131 | 1,131 | -1 (-0.09%) | 135,800 |
19 Dec 2023 | JPY | 1,127 | 1,133 | 1,115 | 1,132 | 1,132 | +11 (+0.98%) | 90,200 |
18 Dec 2023 | JPY | 1,121 | 1,127 | 1,102 | 1,121 | 1,121 | -4 (-0.36%) | 117,900 |
15 Dec 2023 | JPY | 1,141 | 1,142 | 1,122 | 1,125 | 1,125 | -12 (-1.06%) | 146,400 |
14 Dec 2023 | JPY | 1,146 | 1,158 | 1,135 | 1,137 | 1,137 | -16 (-1.39%) | 121,700 |
13 Dec 2023 | JPY | 1,145 | 1,164 | 1,145 | 1,153 | 1,153 | +11 (+0.96%) | 146,700 |
12 Dec 2023 | JPY | 1,172 | 1,180 | 1,142 | 1,142 | 1,142 | -24 (-2.06%) | 182,800 |
11 Dec 2023 | JPY | 1,158 | 1,170 | 1,153 | 1,166 | 1,166 | +9 (+0.78%) | 214,200 |
8 Dec 2023 | JPY | 1,176 | 1,183 | 1,149 | 1,157 | 1,157 | -20 (-1.70%) | 203,700 |
7 Dec 2023 | JPY | 1,192 | 1,198 | 1,170 | 1,177 | 1,177 | -19 (-1.59%) | 125,700 |
6 Dec 2023 | JPY | 1,164 | 1,199 | 1,164 | 1,196 | 1,196 | +33 (+2.84%) | 218,700 |
5 Dec 2023 | JPY | 1,212 | 1,217 | 1,162 | 1,163 | 1,163 | -55 (-4.52%) | 239,600 |
4 Dec 2023 | JPY | 1,207 | 1,229 | 1,202 | 1,218 | 1,218 | +12 (+1.00%) | 178,700 |
1 Dec 2023 | JPY | 1,202 | 1,217 | 1,198 | 1,206 | 1,206 | +23 (+1.94%) | 283,900 |
30 Nov 2023 | JPY | 1,190 | 1,198 | 1,170 | 1,183 | 1,183 | +2 (+0.17%) | 239,400 |
29 Nov 2023 | JPY | 1,172 | 1,197 | 1,172 | 1,181 | 1,181 | +13 (+1.11%) | 364,100 |
28 Nov 2023 | JPY | 1,135 | 1,168 | 1,134 | 1,168 | 1,168 | +39 (+3.45%) | 296,800 |
27 Nov 2023 | JPY | 1,100 | 1,135 | 1,100 | 1,129 | 1,129 | +29 (+2.64%) | 196,000 |
24 Nov 2023 | JPY | 1,114 | 1,114 | 1,095 | 1,100 | 1,100 | -3 (-0.27%) | 121,500 |
22 Nov 2023 | JPY | 1,086 | 1,116 | 1,078 | 1,103 | 1,103 | +18 (+1.66%) | 163,200 |
21 Nov 2023 | JPY | 1,069 | 1,089 | 1,066 | 1,085 | 1,085 | +17 (+1.59%) | 91,800 |
20 Nov 2023 | JPY | 1,093 | 1,095 | 1,068 | 1,068 | 1,068 | -22 (-2.02%) | 101,500 |
17 Nov 2023 | JPY | 1,052 | 1,090 | 1,050 | 1,090 | 1,090 | +21 (+1.96%) | 146,100 |