Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | JPY | 1,498 | 1,515 | 1,455 | 1,465 | 1,465 | -54 (-3.55%) | 29,200 |
7 Dec 2023 | JPY | 1,526 | 1,530 | 1,507 | 1,519 | 1,519 | -16 (-1.04%) | 18,900 |
6 Dec 2023 | JPY | 1,520 | 1,556 | 1,518 | 1,535 | 1,535 | +15 (+0.99%) | 19,900 |
5 Dec 2023 | JPY | 1,504 | 1,528 | 1,500 | 1,520 | 1,520 | -2 (-0.13%) | 19,100 |
4 Dec 2023 | JPY | 1,520 | 1,552 | 1,487 | 1,522 | 1,522 | +5 (+0.33%) | 67,500 |
1 Dec 2023 | JPY | 1,517 | 1,540 | 1,505 | 1,517 | 1,517 | +5 (+0.33%) | 26,000 |
30 Nov 2023 | JPY | 1,503 | 1,527 | 1,493 | 1,512 | 1,512 | +2 (+0.13%) | 31,200 |
29 Nov 2023 | JPY | 1,476 | 1,529 | 1,474 | 1,510 | 1,510 | +39 (+2.65%) | 40,600 |
28 Nov 2023 | JPY | 1,494 | 1,497 | 1,462 | 1,471 | 1,471 | -16 (-1.08%) | 49,400 |
27 Nov 2023 | JPY | 1,530 | 1,530 | 1,468 | 1,487 | 1,487 | -37 (-2.43%) | 57,100 |
24 Nov 2023 | JPY | 1,489 | 1,538 | 1,482 | 1,524 | 1,524 | +43 (+2.90%) | 48,900 |
22 Nov 2023 | JPY | 1,470 | 1,487 | 1,455 | 1,481 | 1,481 | +14 (+0.95%) | 26,300 |
21 Nov 2023 | JPY | 1,506 | 1,506 | 1,464 | 1,467 | 1,467 | -39 (-2.59%) | 45,500 |
20 Nov 2023 | JPY | 1,462 | 1,515 | 1,454 | 1,506 | 1,506 | +44 (+3.01%) | 76,300 |
17 Nov 2023 | JPY | 1,471 | 1,492 | 1,411 | 1,462 | 1,462 | -34 (-2.27%) | 131,700 |
16 Nov 2023 | JPY | 1,500 | 1,544 | 1,450 | 1,496 | 1,496 | -63 (-4.04%) | 152,900 |
15 Nov 2023 | JPY | 1,591 | 1,609 | 1,551 | 1,559 | 1,559 | -392 (-20.09%) | 330,000 |
14 Nov 2023 | JPY | 1,956 | 1,999 | 1,914 | 1,951 | 1,951 | -17 (-0.86%) | 55,000 |
13 Nov 2023 | JPY | 2,079 | 2,088 | 1,949 | 1,968 | 1,968 | -61 (-3.01%) | 38,900 |
10 Nov 2023 | JPY | 2,000 | 2,029 | 1,977 | 2,029 | 2,029 | +27 (+1.35%) | 19,500 |
9 Nov 2023 | JPY | 2,012 | 2,020 | 1,985 | 2,002 | 2,002 | -6 (-0.30%) | 16,100 |
8 Nov 2023 | JPY | 2,120 | 2,120 | 2,005 | 2,008 | 2,008 | -84 (-4.02%) | 37,900 |
7 Nov 2023 | JPY | 2,060 | 2,120 | 2,044 | 2,092 | 2,092 | +32 (+1.55%) | 52,400 |
6 Nov 2023 | JPY | 2,003 | 2,101 | 2,003 | 2,060 | 2,060 | +131 (+6.79%) | 94,000 |
2 Nov 2023 | JPY | 1,929 | 1,950 | 1,891 | 1,929 | 1,929 | +40 (+2.12%) | 13,600 |
1 Nov 2023 | JPY | 1,979 | 1,979 | 1,875 | 1,889 | 1,889 | -39 (-2.02%) | 19,500 |
31 Oct 2023 | JPY | 1,900 | 1,938 | 1,821 | 1,928 | 1,928 | +32 (+1.69%) | 22,700 |
30 Oct 2023 | JPY | 1,945 | 1,974 | 1,894 | 1,896 | 1,896 | -31 (-1.61%) | 42,900 |
27 Oct 2023 | JPY | 1,833 | 1,929 | 1,833 | 1,927 | 1,927 | +89 (+4.84%) | 47,200 |
26 Oct 2023 | JPY | 1,798 | 1,855 | 1,770 | 1,838 | 1,838 | +43 (+2.40%) | 53,900 |