Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 2,209 | 2,219.5 | 2,175 | 2,219.5 | 2,219.5 | -11 (-0.49%) | 638,300 |
15 Dec 2023 | JPY | 2,233.5 | 2,233.5 | 2,189 | 2,230.5 | 2,230.5 | +5 (+0.22%) | 1,048,800 |
14 Dec 2023 | JPY | 2,230 | 2,234 | 2,203 | 2,225.5 | 2,225.5 | +2.5 (+0.11%) | 552,700 |
13 Dec 2023 | JPY | 2,222.5 | 2,241 | 2,212.5 | 2,223 | 2,223 | -11 (-0.49%) | 442,100 |
12 Dec 2023 | JPY | 2,240 | 2,246 | 2,221.5 | 2,234 | 2,234 | +4.5 (+0.20%) | 416,000 |
11 Dec 2023 | JPY | 2,222 | 2,230 | 2,205 | 2,229.5 | 2,229.5 | +20 (+0.91%) | 479,800 |
8 Dec 2023 | JPY | 2,220 | 2,238.5 | 2,197 | 2,209.5 | 2,209.5 | -9 (-0.41%) | 622,700 |
7 Dec 2023 | JPY | 2,208 | 2,228 | 2,203.5 | 2,218.5 | 2,218.5 | +12.5 (+0.57%) | 418,100 |
6 Dec 2023 | JPY | 2,169 | 2,211.5 | 2,161 | 2,206 | 2,206 | +26 (+1.19%) | 444,800 |
5 Dec 2023 | JPY | 2,165 | 2,187.5 | 2,161.5 | 2,180 | 2,180 | +14 (+0.65%) | 412,000 |
4 Dec 2023 | JPY | 2,150 | 2,173.5 | 2,134.5 | 2,166 | 2,166 | +4.5 (+0.21%) | 361,300 |
1 Dec 2023 | JPY | 2,174 | 2,175 | 2,145 | 2,161.5 | 2,161.5 | -3 (-0.14%) | 486,500 |
30 Nov 2023 | JPY | 2,130 | 2,175.5 | 2,105.5 | 2,164.5 | 2,164.5 | +25.5 (+1.19%) | 900,900 |
29 Nov 2023 | JPY | 2,155.5 | 2,159 | 2,138.5 | 2,139 | 2,139 | -18 (-0.83%) | 354,100 |
28 Nov 2023 | JPY | 2,129.5 | 2,159.5 | 2,127 | 2,157 | 2,157 | +22 (+1.03%) | 334,400 |
27 Nov 2023 | JPY | 2,143.5 | 2,145.5 | 2,121 | 2,135 | 2,135 | +6.5 (+0.31%) | 312,300 |
24 Nov 2023 | JPY | 2,145 | 2,146.5 | 2,121 | 2,128.5 | 2,128.5 | -14 (-0.65%) | 235,700 |
22 Nov 2023 | JPY | 2,129.5 | 2,149.5 | 2,126.5 | 2,142.5 | 2,142.5 | +18 (+0.85%) | 314,200 |
21 Nov 2023 | JPY | 2,098.5 | 2,131 | 2,098.5 | 2,124.5 | 2,124.5 | +17 (+0.81%) | 342,700 |
20 Nov 2023 | JPY | 2,129.5 | 2,134.5 | 2,106 | 2,107.5 | 2,107.5 | -11 (-0.52%) | 344,700 |
17 Nov 2023 | JPY | 2,090.5 | 2,126 | 2,088.5 | 2,118.5 | 2,118.5 | +41.5 (+2.00%) | 567,500 |
16 Nov 2023 | JPY | 2,083.5 | 2,097 | 2,075 | 2,077 | 2,077 | -3.5 (-0.17%) | 282,900 |
15 Nov 2023 | JPY | 2,096.5 | 2,107 | 2,069 | 2,080.5 | 2,080.5 | +0.5 (+0.02%) | 425,000 |
14 Nov 2023 | JPY | 2,091 | 2,098.5 | 2,068 | 2,080 | 2,080 | +10 (+0.48%) | 384,500 |
13 Nov 2023 | JPY | 2,068 | 2,091.5 | 2,062.5 | 2,070 | 2,070 | +19 (+0.93%) | 648,100 |
10 Nov 2023 | JPY | 2,058 | 2,068 | 2,027.5 | 2,051 | 2,051 | -32 (-1.54%) | 968,100 |
9 Nov 2023 | JPY | 2,067 | 2,092 | 2,049 | 2,083 | 2,083 | +15.5 (+0.75%) | 507,300 |
8 Nov 2023 | JPY | 2,100 | 2,102.5 | 2,066.5 | 2,067.5 | 2,067.5 | -32 (-1.52%) | 533,900 |
7 Nov 2023 | JPY | 2,134.5 | 2,139.5 | 2,093 | 2,099.5 | 2,099.5 | -45 (-2.10%) | 535,400 |
6 Nov 2023 | JPY | 2,170.5 | 2,170.5 | 2,142.5 | 2,144.5 | 2,144.5 | +2 (+0.09%) | 556,800 |