Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 1,527 | 1,530 | 1,501 | 1,529 | 1,529 | +32 (+2.14%) | 548,700 |
18 Dec 2023 | JPY | 1,494 | 1,505 | 1,481 | 1,497 | 1,497 | -22 (-1.45%) | 495,900 |
15 Dec 2023 | JPY | 1,540 | 1,542 | 1,515 | 1,519 | 1,519 | -25 (-1.62%) | 627,400 |
14 Dec 2023 | JPY | 1,588 | 1,598 | 1,527 | 1,544 | 1,544 | -49 (-3.08%) | 629,000 |
13 Dec 2023 | JPY | 1,618 | 1,627 | 1,589 | 1,593 | 1,593 | -18 (-1.12%) | 423,500 |
12 Dec 2023 | JPY | 1,617 | 1,618 | 1,596 | 1,611 | 1,611 | -3 (-0.19%) | 388,400 |
11 Dec 2023 | JPY | 1,629 | 1,629 | 1,603 | 1,614 | 1,614 | 0.0 (0.0%) | 324,700 |
8 Dec 2023 | JPY | 1,635 | 1,649 | 1,605 | 1,614 | 1,614 | -17 (-1.04%) | 515,900 |
7 Dec 2023 | JPY | 1,654 | 1,664 | 1,626 | 1,631 | 1,631 | -34 (-2.04%) | 462,100 |
6 Dec 2023 | JPY | 1,652 | 1,667 | 1,639 | 1,665 | 1,665 | +17 (+1.03%) | 385,000 |
5 Dec 2023 | JPY | 1,642 | 1,658 | 1,637 | 1,648 | 1,648 | -3 (-0.18%) | 495,600 |
4 Dec 2023 | JPY | 1,648 | 1,660 | 1,633 | 1,651 | 1,651 | -3 (-0.18%) | 395,600 |
1 Dec 2023 | JPY | 1,658 | 1,677 | 1,652 | 1,654 | 1,654 | +8 (+0.49%) | 370,800 |
30 Nov 2023 | JPY | 1,645 | 1,652 | 1,612 | 1,646 | 1,646 | +8 (+0.49%) | 439,500 |
29 Nov 2023 | JPY | 1,660 | 1,668 | 1,633 | 1,638 | 1,638 | -27 (-1.62%) | 393,900 |
28 Nov 2023 | JPY | 1,644 | 1,669 | 1,644 | 1,665 | 1,665 | +21 (+1.28%) | 288,100 |
27 Nov 2023 | JPY | 1,652 | 1,658 | 1,637 | 1,644 | 1,644 | -5 (-0.30%) | 242,000 |
24 Nov 2023 | JPY | 1,653 | 1,653 | 1,628 | 1,649 | 1,649 | +4 (+0.24%) | 308,500 |
22 Nov 2023 | JPY | 1,640 | 1,662 | 1,628 | 1,645 | 1,645 | -2 (-0.12%) | 298,100 |
21 Nov 2023 | JPY | 1,639 | 1,654 | 1,627 | 1,647 | 1,647 | 0.0 (0.0%) | 340,400 |
20 Nov 2023 | JPY | 1,673 | 1,687 | 1,646 | 1,647 | 1,647 | -21 (-1.26%) | 437,000 |
17 Nov 2023 | JPY | 1,640 | 1,669 | 1,636 | 1,668 | 1,668 | +22 (+1.34%) | 345,000 |
16 Nov 2023 | JPY | 1,662 | 1,664 | 1,641 | 1,646 | 1,646 | -21 (-1.26%) | 349,400 |
15 Nov 2023 | JPY | 1,675 | 1,677 | 1,645 | 1,667 | 1,667 | 0.0 (0.0%) | 372,300 |
14 Nov 2023 | JPY | 1,660 | 1,680 | 1,646 | 1,667 | 1,667 | +22 (+1.34%) | 344,000 |
13 Nov 2023 | JPY | 1,646 | 1,661 | 1,633 | 1,645 | 1,645 | -2 (-0.12%) | 351,600 |
10 Nov 2023 | JPY | 1,632 | 1,647 | 1,601 | 1,647 | 1,647 | +4 (+0.24%) | 526,700 |
9 Nov 2023 | JPY | 1,616 | 1,658 | 1,602 | 1,643 | 1,643 | +29 (+1.80%) | 533,000 |
8 Nov 2023 | JPY | 1,665 | 1,670 | 1,595 | 1,614 | 1,614 | -54 (-3.24%) | 1,012,600 |
7 Nov 2023 | JPY | 1,690 | 1,723 | 1,666 | 1,668 | 1,668 | -22 (-1.30%) | 1,037,200 |