Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 1,069 | 1,077 | 1,024 | 1,024 | 1,024 | -45 (-4.21%) | 146,000 |
7 Dec 2023 | JPY | 1,115 | 1,120 | 1,014 | 1,069 | 1,069 | -68 (-5.98%) | 399,600 |
6 Dec 2023 | JPY | 1,134 | 1,167 | 1,113 | 1,137 | 1,137 | -22 (-1.90%) | 212,700 |
5 Dec 2023 | JPY | 1,152 | 1,179 | 1,130 | 1,159 | 1,159 | -5 (-0.43%) | 254,200 |
4 Dec 2023 | JPY | 1,215 | 1,228 | 1,150 | 1,164 | 1,164 | -93 (-7.40%) | 477,800 |
1 Dec 2023 | JPY | 1,300 | 1,356 | 1,239 | 1,257 | 1,257 | -39 (-3.01%) | 856,400 |
30 Nov 2023 | JPY | 1,238 | 1,323 | 1,200 | 1,296 | 1,296 | +34 (+2.69%) | 881,600 |
29 Nov 2023 | JPY | 1,155 | 1,270 | 1,142 | 1,262 | 1,262 | +100 (+8.61%) | 785,600 |
28 Nov 2023 | JPY | 1,173 | 1,183 | 1,144 | 1,162 | 1,162 | -11 (-0.94%) | 95,500 |
27 Nov 2023 | JPY | 1,209 | 1,232 | 1,172 | 1,173 | 1,173 | -27 (-2.25%) | 81,400 |
24 Nov 2023 | JPY | 1,195 | 1,245 | 1,195 | 1,200 | 1,200 | +5 (+0.42%) | 174,700 |
22 Nov 2023 | JPY | 1,155 | 1,201 | 1,120 | 1,195 | 1,195 | +37 (+3.20%) | 161,100 |
21 Nov 2023 | JPY | 1,163 | 1,187 | 1,146 | 1,158 | 1,158 | -10 (-0.86%) | 108,400 |
20 Nov 2023 | JPY | 1,171 | 1,205 | 1,158 | 1,168 | 1,168 | -33 (-2.75%) | 84,000 |
17 Nov 2023 | JPY | 1,174 | 1,207 | 1,160 | 1,201 | 1,201 | +38 (+3.27%) | 73,300 |
16 Nov 2023 | JPY | 1,232 | 1,240 | 1,119 | 1,163 | 1,163 | -81 (-6.51%) | 332,200 |
15 Nov 2023 | JPY | 1,182 | 1,255 | 1,175 | 1,244 | 1,244 | +62 (+5.25%) | 207,100 |
14 Nov 2023 | JPY | 1,190 | 1,194 | 1,151 | 1,182 | 1,182 | +2 (+0.17%) | 103,100 |
13 Nov 2023 | JPY | 1,190 | 1,215 | 1,165 | 1,180 | 1,180 | -11 (-0.92%) | 76,500 |
10 Nov 2023 | JPY | 1,200 | 1,200 | 1,175 | 1,191 | 1,191 | -18 (-1.49%) | 72,100 |
9 Nov 2023 | JPY | 1,223 | 1,223 | 1,166 | 1,209 | 1,209 | +1 (+0.08%) | 88,000 |
8 Nov 2023 | JPY | 1,225 | 1,253 | 1,188 | 1,208 | 1,208 | -17 (-1.39%) | 126,900 |
7 Nov 2023 | JPY | 1,229 | 1,245 | 1,193 | 1,225 | 1,225 | -11 (-0.89%) | 115,600 |
6 Nov 2023 | JPY | 1,250 | 1,253 | 1,217 | 1,236 | 1,236 | -15 (-1.20%) | 150,200 |
2 Nov 2023 | JPY | 1,290 | 1,303 | 1,251 | 1,251 | 1,251 | -19 (-1.50%) | 170,700 |
1 Nov 2023 | JPY | 1,333 | 1,336 | 1,264 | 1,270 | 1,270 | -56 (-4.22%) | 293,000 |
31 Oct 2023 | JPY | 1,295 | 1,348 | 1,262 | 1,326 | 1,326 | +31 (+2.39%) | 596,400 |
30 Oct 2023 | JPY | 1,302 | 1,348 | 1,282 | 1,295 | 1,295 | +22 (+1.73%) | 354,500 |
27 Oct 2023 | JPY | 1,150 | 1,280 | 1,150 | 1,273 | 1,273 | +129 (+11.28%) | 527,700 |
26 Oct 2023 | JPY | 1,112 | 1,159 | 1,088 | 1,144 | 1,144 | +9 (+0.79%) | 213,100 |