Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | JPY | 1,324 | 1,324.5 | 1,307 | 1,311 | 1,311 | -13 (-0.98%) | 487,800 |
25 Dec 2023 | JPY | 1,336 | 1,339.5 | 1,320.5 | 1,324 | 1,324 | -1.5 (-0.11%) | 408,000 |
22 Dec 2023 | JPY | 1,316 | 1,326 | 1,310 | 1,325.5 | 1,325.5 | +10 (+0.76%) | 287,000 |
21 Dec 2023 | JPY | 1,328 | 1,328 | 1,311 | 1,315.5 | 1,315.5 | -1.5 (-0.11%) | 256,400 |
20 Dec 2023 | JPY | 1,308.5 | 1,324.5 | 1,303 | 1,317 | 1,317 | +19 (+1.46%) | 436,200 |
19 Dec 2023 | JPY | 1,296.5 | 1,306.5 | 1,290 | 1,298 | 1,298 | +2.5 (+0.19%) | 397,800 |
18 Dec 2023 | JPY | 1,301.5 | 1,306.5 | 1,281.5 | 1,295.5 | 1,295.5 | -11.5 (-0.88%) | 461,000 |
15 Dec 2023 | JPY | 1,324.5 | 1,324.5 | 1,296.5 | 1,307 | 1,307 | -11 (-0.83%) | 652,700 |
14 Dec 2023 | JPY | 1,329 | 1,341.5 | 1,315 | 1,318 | 1,318 | -10.5 (-0.79%) | 617,100 |
13 Dec 2023 | JPY | 1,351 | 1,355 | 1,321.5 | 1,328.5 | 1,328.5 | +7.5 (+0.57%) | 1,103,400 |
12 Dec 2023 | JPY | 1,336 | 1,336 | 1,316 | 1,321 | 1,321 | -10.5 (-0.79%) | 593,900 |
11 Dec 2023 | JPY | 1,317 | 1,336.5 | 1,308.5 | 1,331.5 | 1,331.5 | +12 (+0.91%) | 549,300 |
8 Dec 2023 | JPY | 1,331.5 | 1,336 | 1,313.5 | 1,319.5 | 1,319.5 | -5 (-0.38%) | 609,800 |
7 Dec 2023 | JPY | 1,337 | 1,342 | 1,313.5 | 1,324.5 | 1,324.5 | -4 (-0.30%) | 637,800 |
6 Dec 2023 | JPY | 1,309.5 | 1,332.5 | 1,307 | 1,328.5 | 1,328.5 | +24 (+1.84%) | 699,800 |
5 Dec 2023 | JPY | 1,310 | 1,327 | 1,300 | 1,304.5 | 1,304.5 | +6 (+0.46%) | 1,111,800 |
4 Dec 2023 | JPY | 1,272.5 | 1,299.5 | 1,269.5 | 1,298.5 | 1,298.5 | +26 (+2.04%) | 1,064,200 |
1 Dec 2023 | JPY | 1,268 | 1,282 | 1,268 | 1,272.5 | 1,272.5 | +13 (+1.03%) | 740,900 |
30 Nov 2023 | JPY | 1,275 | 1,277 | 1,259.5 | 1,259.5 | 1,259.5 | -22 (-1.72%) | 1,423,800 |
29 Nov 2023 | JPY | 1,290.5 | 1,296 | 1,280.5 | 1,281.5 | 1,281.5 | -9 (-0.70%) | 529,800 |
28 Nov 2023 | JPY | 1,299 | 1,299 | 1,284.5 | 1,290.5 | 1,290.5 | 0.0 (0.0%) | 609,800 |
27 Nov 2023 | JPY | 1,315 | 1,318 | 1,287.5 | 1,290.5 | 1,290.5 | -12 (-0.92%) | 597,700 |
24 Nov 2023 | JPY | 1,289 | 1,303 | 1,286 | 1,302.5 | 1,302.5 | +5 (+0.39%) | 913,700 |
22 Nov 2023 | JPY | 1,296 | 1,316.5 | 1,293 | 1,297.5 | 1,297.5 | +6.5 (+0.50%) | 590,400 |
21 Nov 2023 | JPY | 1,280 | 1,296.5 | 1,270.5 | 1,291 | 1,291 | +11 (+0.86%) | 529,600 |
20 Nov 2023 | JPY | 1,285 | 1,290 | 1,274.5 | 1,280 | 1,280 | -7.5 (-0.58%) | 581,500 |
17 Nov 2023 | JPY | 1,269 | 1,288.5 | 1,266 | 1,287.5 | 1,287.5 | +20.5 (+1.62%) | 718,200 |
16 Nov 2023 | JPY | 1,289.5 | 1,294.5 | 1,267 | 1,267 | 1,267 | -25.5 (-1.97%) | 733,500 |
15 Nov 2023 | JPY | 1,283 | 1,297.5 | 1,277.5 | 1,292.5 | 1,292.5 | +18 (+1.41%) | 694,200 |
14 Nov 2023 | JPY | 1,299 | 1,299 | 1,269.5 | 1,274.5 | 1,274.5 | -17.5 (-1.35%) | 749,300 |