Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 1,290 | 1,293 | 1,280 | 1,288.5 | 1,288.5 | -1 (-0.08%) | 420,700 |
28 Dec 2023 | JPY | 1,279.5 | 1,289.5 | 1,279 | 1,289.5 | 1,289.5 | +3.5 (+0.27%) | 284,600 |
27 Dec 2023 | JPY | 1,275 | 1,289.5 | 1,270.5 | 1,286 | 1,286 | +13.5 (+1.06%) | 593,000 |
26 Dec 2023 | JPY | 1,270 | 1,273 | 1,261 | 1,272.5 | 1,272.5 | +0.5 (+0.04%) | 496,700 |
25 Dec 2023 | JPY | 1,279 | 1,280.5 | 1,267 | 1,272 | 1,272 | -1.5 (-0.12%) | 309,200 |
22 Dec 2023 | JPY | 1,274.5 | 1,281 | 1,266.5 | 1,273.5 | 1,273.5 | +4.5 (+0.35%) | 361,900 |
21 Dec 2023 | JPY | 1,261 | 1,272 | 1,258 | 1,269 | 1,269 | +8 (+0.63%) | 381,600 |
20 Dec 2023 | JPY | 1,258 | 1,266 | 1,255.5 | 1,261 | 1,261 | -1.5 (-0.12%) | 631,800 |
19 Dec 2023 | JPY | 1,280.5 | 1,281.5 | 1,259 | 1,262.5 | 1,262.5 | -19.5 (-1.52%) | 650,600 |
18 Dec 2023 | JPY | 1,286 | 1,292.5 | 1,266.5 | 1,282 | 1,282 | -14.5 (-1.12%) | 670,200 |
15 Dec 2023 | JPY | 1,309 | 1,309 | 1,286 | 1,296.5 | 1,296.5 | -16.5 (-1.26%) | 943,100 |
14 Dec 2023 | JPY | 1,310 | 1,315 | 1,299.5 | 1,313 | 1,313 | +8 (+0.61%) | 828,200 |
13 Dec 2023 | JPY | 1,302.5 | 1,310.5 | 1,296.5 | 1,305 | 1,305 | +9 (+0.69%) | 712,700 |
12 Dec 2023 | JPY | 1,295 | 1,297 | 1,286 | 1,296 | 1,296 | +10 (+0.78%) | 707,500 |
11 Dec 2023 | JPY | 1,273 | 1,288.5 | 1,269 | 1,286 | 1,286 | +13 (+1.02%) | 601,000 |
8 Dec 2023 | JPY | 1,286 | 1,286.5 | 1,263.5 | 1,273 | 1,273 | -4 (-0.31%) | 888,800 |
7 Dec 2023 | JPY | 1,279.5 | 1,292.5 | 1,275 | 1,277 | 1,277 | -4.5 (-0.35%) | 753,400 |
6 Dec 2023 | JPY | 1,260 | 1,284.5 | 1,259 | 1,281.5 | 1,281.5 | +18.5 (+1.46%) | 695,500 |
5 Dec 2023 | JPY | 1,251.5 | 1,270 | 1,249.5 | 1,263 | 1,263 | +7.5 (+0.60%) | 828,000 |
4 Dec 2023 | JPY | 1,258 | 1,262 | 1,250.5 | 1,255.5 | 1,255.5 | -4 (-0.32%) | 673,400 |
1 Dec 2023 | JPY | 1,268 | 1,270 | 1,259.5 | 1,259.5 | 1,259.5 | -2.5 (-0.20%) | 757,900 |
30 Nov 2023 | JPY | 1,268 | 1,268.5 | 1,250.5 | 1,262 | 1,262 | -17 (-1.33%) | 1,263,800 |
29 Nov 2023 | JPY | 1,291 | 1,292 | 1,279 | 1,279 | 1,279 | -19 (-1.46%) | 694,500 |
28 Nov 2023 | JPY | 1,297.5 | 1,299 | 1,289.5 | 1,298 | 1,298 | +3 (+0.23%) | 427,300 |
27 Nov 2023 | JPY | 1,308.5 | 1,308.5 | 1,291.5 | 1,295 | 1,295 | -7.5 (-0.58%) | 590,700 |
24 Nov 2023 | JPY | 1,310.5 | 1,310.5 | 1,293 | 1,302.5 | 1,302.5 | -2 (-0.15%) | 543,500 |
22 Nov 2023 | JPY | 1,311 | 1,320.5 | 1,303.5 | 1,304.5 | 1,304.5 | -7.5 (-0.57%) | 770,600 |
21 Nov 2023 | JPY | 1,309 | 1,317.5 | 1,307.5 | 1,312 | 1,312 | -3.5 (-0.27%) | 592,700 |
20 Nov 2023 | JPY | 1,330 | 1,332 | 1,313.5 | 1,315.5 | 1,315.5 | -16 (-1.20%) | 556,300 |
17 Nov 2023 | JPY | 1,304 | 1,331.5 | 1,302.5 | 1,331.5 | 1,331.5 | +24 (+1.84%) | 793,100 |