Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | JPY | 2,064 | 2,077.5 | 2,050.5 | 2,069.5 | 2,069.5 | +6.5 (+0.32%) | 397,400 |
18 Dec 2023 | JPY | 2,063 | 2,063 | 2,063 | 2,063 | 2,063 | +5 (+0.24%) | 57,100 |
15 Dec 2023 | JPY | 2,035 | 2,062 | 2,033.5 | 2,058 | 2,058 | +17.5 (+0.86%) | 661,400 |
14 Dec 2023 | JPY | 2,065 | 2,078.5 | 2,032.5 | 2,040.5 | 2,040.5 | -22.5 (-1.09%) | 605,100 |
13 Dec 2023 | JPY | 2,076 | 2,087.5 | 2,051.5 | 2,063 | 2,063 | -4.5 (-0.22%) | 685,500 |
12 Dec 2023 | JPY | 2,104 | 2,108.5 | 2,065 | 2,067.5 | 2,067.5 | -48.5 (-2.29%) | 659,700 |
11 Dec 2023 | JPY | 2,109.5 | 2,117.5 | 2,085.5 | 2,116 | 2,116 | +15.5 (+0.74%) | 427,000 |
8 Dec 2023 | JPY | 2,118 | 2,127.5 | 2,096.5 | 2,100.5 | 2,100.5 | -0.5 (-0.02%) | 620,400 |
7 Dec 2023 | JPY | 2,088.5 | 2,118 | 2,086 | 2,101 | 2,101 | -13 (-0.61%) | 431,400 |
6 Dec 2023 | JPY | 2,093.5 | 2,120.5 | 2,093 | 2,114 | 2,114 | +13 (+0.62%) | 506,200 |
5 Dec 2023 | JPY | 2,092 | 2,113.5 | 2,092 | 2,101 | 2,101 | +4.5 (+0.21%) | 427,900 |
4 Dec 2023 | JPY | 2,083 | 2,104 | 2,081 | 2,096.5 | 2,096.5 | -10.5 (-0.50%) | 455,600 |
1 Dec 2023 | JPY | 2,095 | 2,116 | 2,093 | 2,107 | 2,107 | +24 (+1.15%) | 381,100 |
30 Nov 2023 | JPY | 2,070 | 2,085.5 | 2,052 | 2,083 | 2,083 | +2.5 (+0.12%) | 649,900 |
29 Nov 2023 | JPY | 2,091.5 | 2,111 | 2,080.5 | 2,080.5 | 2,080.5 | -11 (-0.53%) | 420,000 |
28 Nov 2023 | JPY | 2,116 | 2,125.5 | 2,081.5 | 2,091.5 | 2,091.5 | -24.5 (-1.16%) | 535,300 |
27 Nov 2023 | JPY | 2,108.5 | 2,128.5 | 2,098.5 | 2,116 | 2,116 | +21 (+1.00%) | 536,300 |
24 Nov 2023 | JPY | 2,104 | 2,113.5 | 2,077 | 2,095 | 2,095 | -7 (-0.33%) | 559,500 |
22 Nov 2023 | JPY | 2,064.5 | 2,112 | 2,064 | 2,102 | 2,102 | +38 (+1.84%) | 497,300 |
21 Nov 2023 | JPY | 2,037.5 | 2,071.5 | 2,036.5 | 2,064 | 2,064 | +26.5 (+1.30%) | 695,000 |
20 Nov 2023 | JPY | 2,070 | 2,090 | 2,037.5 | 2,037.5 | 2,037.5 | -66 (-3.14%) | 799,200 |
17 Nov 2023 | JPY | 2,060.5 | 2,113.5 | 2,060.5 | 2,103.5 | 2,103.5 | +44 (+2.14%) | 783,800 |
16 Nov 2023 | JPY | 2,071 | 2,096 | 2,059.5 | 2,059.5 | 2,059.5 | -10.5 (-0.51%) | 843,600 |
15 Nov 2023 | JPY | 2,048.5 | 2,079.5 | 2,047.5 | 2,070 | 2,070 | +38 (+1.87%) | 464,900 |
14 Nov 2023 | JPY | 2,054 | 2,074 | 2,031 | 2,032 | 2,032 | +0.5 (+0.02%) | 524,600 |
13 Nov 2023 | JPY | 2,072.5 | 2,102 | 2,015 | 2,031.5 | 2,031.5 | -26 (-1.26%) | 1,398,000 |
10 Nov 2023 | JPY | 2,072 | 2,081 | 2,039 | 2,057.5 | 2,057.5 | -4 (-0.19%) | 808,400 |
9 Nov 2023 | JPY | 2,122.5 | 2,123 | 2,052 | 2,061.5 | 2,061.5 | -70.5 (-3.31%) | 1,636,800 |
8 Nov 2023 | JPY | 2,184 | 2,192 | 2,130.5 | 2,132 | 2,132 | -47 (-2.16%) | 1,134,500 |
7 Nov 2023 | JPY | 2,186.5 | 2,211 | 2,178.5 | 2,179 | 2,179 | -11 (-0.50%) | 642,700 |