Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | JPY | 1,918 | 1,933.5 | 1,906.5 | 1,914 | 1,914 | -2.5 (-0.13%) | 690,600 |
21 Dec 2023 | JPY | 1,911 | 1,926.5 | 1,891 | 1,916.5 | 1,916.5 | +6.5 (+0.34%) | 859,600 |
20 Dec 2023 | JPY | 1,900 | 1,913 | 1,880 | 1,910 | 1,910 | +11 (+0.58%) | 1,073,800 |
19 Dec 2023 | JPY | 1,920 | 1,921 | 1,875.5 | 1,899 | 1,899 | -10 (-0.52%) | 1,801,700 |
18 Dec 2023 | JPY | 1,942 | 1,951.5 | 1,902 | 1,909 | 1,909 | -33 (-1.70%) | 1,485,100 |
15 Dec 2023 | JPY | 1,956 | 1,963 | 1,929.5 | 1,942 | 1,942 | -8.5 (-0.44%) | 2,345,300 |
14 Dec 2023 | JPY | 1,985 | 1,999.5 | 1,923.5 | 1,950.5 | 1,950.5 | -22 (-1.12%) | 1,917,800 |
13 Dec 2023 | JPY | 1,990.5 | 2,029 | 1,947.5 | 1,972.5 | 1,972.5 | -18 (-0.90%) | 2,492,400 |
12 Dec 2023 | JPY | 1,992 | 2,008 | 1,975 | 1,990.5 | 1,990.5 | +1 (+0.05%) | 1,747,900 |
11 Dec 2023 | JPY | 1,958.5 | 1,997 | 1,945 | 1,989.5 | 1,989.5 | +48.5 (+2.50%) | 1,688,800 |
8 Dec 2023 | JPY | 1,945 | 1,956 | 1,925 | 1,941 | 1,941 | +8.5 (+0.44%) | 1,512,400 |
7 Dec 2023 | JPY | 1,886.5 | 1,954.5 | 1,885.5 | 1,932.5 | 1,932.5 | +6 (+0.31%) | 2,243,700 |
6 Dec 2023 | JPY | 1,875.5 | 1,940 | 1,872.5 | 1,926.5 | 1,926.5 | +33.5 (+1.77%) | 1,903,200 |
5 Dec 2023 | JPY | 1,838 | 1,902.5 | 1,829 | 1,893 | 1,893 | +69.5 (+3.81%) | 2,680,400 |
4 Dec 2023 | JPY | 1,792 | 1,842.5 | 1,790 | 1,823.5 | 1,823.5 | +23.5 (+1.31%) | 1,280,600 |
1 Dec 2023 | JPY | 1,801 | 1,809 | 1,790.5 | 1,800 | 1,800 | +15.5 (+0.87%) | 810,800 |
30 Nov 2023 | JPY | 1,775 | 1,786 | 1,741.5 | 1,784.5 | 1,784.5 | -1.5 (-0.08%) | 1,195,600 |
29 Nov 2023 | JPY | 1,775 | 1,804.5 | 1,768 | 1,786 | 1,786 | -2.5 (-0.14%) | 1,144,200 |
28 Nov 2023 | JPY | 1,766 | 1,788.5 | 1,748.5 | 1,788.5 | 1,788.5 | +36 (+2.05%) | 1,756,000 |
27 Nov 2023 | JPY | 1,778 | 1,778 | 1,723 | 1,752.5 | 1,752.5 | -31.5 (-1.77%) | 2,748,000 |
24 Nov 2023 | JPY | 1,824.5 | 1,850 | 1,781 | 1,784 | 1,784 | -37.5 (-2.06%) | 3,079,700 |
22 Nov 2023 | JPY | 1,784 | 1,846 | 1,771 | 1,821.5 | 1,821.5 | +61.5 (+3.49%) | 4,455,400 |
21 Nov 2023 | JPY | 1,706 | 1,770 | 1,704 | 1,760 | 1,760 | +64.5 (+3.80%) | 2,994,100 |
20 Nov 2023 | JPY | 1,637 | 1,705.5 | 1,634.5 | 1,695.5 | 1,695.5 | +59 (+3.61%) | 3,544,100 |
17 Nov 2023 | JPY | 1,567 | 1,639 | 1,557.5 | 1,636.5 | 1,636.5 | +94 (+6.09%) | 4,472,300 |
16 Nov 2023 | JPY | 1,565 | 1,572 | 1,537.5 | 1,542.5 | 1,542.5 | -25.5 (-1.63%) | 1,143,700 |
15 Nov 2023 | JPY | 1,565 | 1,581.5 | 1,554.5 | 1,568 | 1,568 | +10 (+0.64%) | 2,045,500 |
14 Nov 2023 | JPY | 1,519 | 1,562.5 | 1,507 | 1,558 | 1,558 | +48.5 (+3.21%) | 2,696,600 |
13 Nov 2023 | JPY | 1,508 | 1,512 | 1,496.5 | 1,509.5 | 1,509.5 | -3.5 (-0.23%) | 1,112,900 |
10 Nov 2023 | JPY | 1,494 | 1,514 | 1,481.5 | 1,513 | 1,513 | +9.5 (+0.63%) | 1,312,600 |