Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | JPY | 1,186 | 1,380 | 1,134 | 1,188 | 1,188 | +89 (+8.10%) | 578,000 |
15 Dec 2023 | JPY | 1,052 | 1,192 | 1,051 | 1,099 | 1,099 | +25 (+2.33%) | 151,500 |
14 Dec 2023 | JPY | 1,100 | 1,330 | 1,032 | 1,074 | 1,074 | -1 (-0.09%) | 1,179,300 |
13 Dec 2023 | JPY | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | +150 (+16.22%) | 10,500 |
12 Dec 2023 | JPY | 931 | 931 | 891 | 925 | 925 | +4 (+0.43%) | 9,100 |
11 Dec 2023 | JPY | 884 | 961 | 884 | 921 | 921 | +37 (+4.19%) | 13,400 |
8 Dec 2023 | JPY | 934 | 934 | 881 | 884 | 884 | -37 (-4.02%) | 12,000 |
7 Dec 2023 | JPY | 966 | 966 | 921 | 921 | 921 | -45 (-4.66%) | 6,800 |
6 Dec 2023 | JPY | 939 | 978 | 916 | 966 | 966 | +27 (+2.88%) | 14,300 |
5 Dec 2023 | JPY | 932 | 951 | 891 | 939 | 939 | +7 (+0.75%) | 19,000 |
4 Dec 2023 | JPY | 938 | 941 | 920 | 932 | 932 | -8 (-0.85%) | 12,100 |
1 Dec 2023 | JPY | 970 | 979 | 929 | 940 | 940 | -30 (-3.09%) | 31,900 |
30 Nov 2023 | JPY | 1,011 | 1,011 | 963 | 970 | 970 | -41 (-4.06%) | 35,700 |
29 Nov 2023 | JPY | 1,009 | 1,024 | 1,003 | 1,011 | 1,011 | -3 (-0.30%) | 11,000 |
28 Nov 2023 | JPY | 1,022 | 1,030 | 1,000 | 1,014 | 1,014 | +1 (+0.10%) | 29,400 |
27 Nov 2023 | JPY | 1,038 | 1,038 | 998 | 1,013 | 1,013 | -28 (-2.69%) | 27,700 |
24 Nov 2023 | JPY | 1,040 | 1,058 | 1,033 | 1,041 | 1,041 | +7 (+0.68%) | 14,900 |
22 Nov 2023 | JPY | 1,049 | 1,049 | 1,031 | 1,034 | 1,034 | -8 (-0.77%) | 13,600 |
21 Nov 2023 | JPY | 1,060 | 1,094 | 1,025 | 1,042 | 1,042 | -2 (-0.19%) | 53,400 |
20 Nov 2023 | JPY | 1,029 | 1,100 | 1,023 | 1,044 | 1,044 | +11 (+1.06%) | 38,800 |
17 Nov 2023 | JPY | 1,046 | 1,066 | 1,030 | 1,033 | 1,033 | +5 (+0.49%) | 19,500 |
16 Nov 2023 | JPY | 1,052 | 1,117 | 1,027 | 1,028 | 1,028 | -23 (-2.19%) | 56,700 |
15 Nov 2023 | JPY | 1,016 | 1,060 | 1,016 | 1,051 | 1,051 | -29 (-2.69%) | 38,400 |
14 Nov 2023 | JPY | 1,077 | 1,095 | 1,045 | 1,080 | 1,080 | +3 (+0.28%) | 33,100 |
13 Nov 2023 | JPY | 1,066 | 1,180 | 1,058 | 1,077 | 1,077 | +61 (+6.00%) | 126,600 |
10 Nov 2023 | JPY | 1,028 | 1,056 | 1,010 | 1,016 | 1,016 | -26 (-2.50%) | 16,600 |
9 Nov 2023 | JPY | 1,080 | 1,080 | 1,020 | 1,042 | 1,042 | -12 (-1.14%) | 26,100 |
8 Nov 2023 | JPY | 1,118 | 1,137 | 1,052 | 1,054 | 1,054 | -47 (-4.27%) | 49,300 |
7 Nov 2023 | JPY | 1,135 | 1,245 | 1,101 | 1,101 | 1,101 | -94 (-7.87%) | 142,800 |
6 Nov 2023 | JPY | 1,042 | 1,310 | 1,034 | 1,195 | 1,195 | +161 (+15.57%) | 422,000 |