Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 1,009 | 1,061 | 1,008 | 1,042 | 1,042 | +44 (+4.41%) | 200,200 |
12 Dec 2023 | JPY | 1,029 | 1,050 | 990 | 998 | 998 | -15 (-1.48%) | 258,700 |
11 Dec 2023 | JPY | 1,005 | 1,024 | 983 | 1,013 | 1,013 | +19 (+1.91%) | 252,200 |
8 Dec 2023 | JPY | 1,010 | 1,016 | 994 | 994 | 994 | -19 (-1.88%) | 113,900 |
7 Dec 2023 | JPY | 1,032 | 1,032 | 1,011 | 1,013 | 1,013 | -19 (-1.84%) | 60,100 |
6 Dec 2023 | JPY | 1,030 | 1,044 | 1,030 | 1,032 | 1,032 | +3 (+0.29%) | 29,500 |
5 Dec 2023 | JPY | 1,039 | 1,047 | 1,029 | 1,029 | 1,029 | -19 (-1.81%) | 30,500 |
4 Dec 2023 | JPY | 1,030 | 1,051 | 1,029 | 1,048 | 1,048 | +16 (+1.55%) | 31,800 |
1 Dec 2023 | JPY | 1,041 | 1,041 | 1,029 | 1,032 | 1,032 | -2 (-0.19%) | 21,400 |
30 Nov 2023 | JPY | 1,045 | 1,045 | 1,030 | 1,034 | 1,034 | -8 (-0.77%) | 31,500 |
29 Nov 2023 | JPY | 1,064 | 1,069 | 1,041 | 1,042 | 1,042 | -22 (-2.07%) | 31,600 |
28 Nov 2023 | JPY | 1,068 | 1,074 | 1,060 | 1,064 | 1,064 | -7 (-0.65%) | 26,000 |
27 Nov 2023 | JPY | 1,070 | 1,075 | 1,063 | 1,071 | 1,071 | +6 (+0.56%) | 32,100 |
24 Nov 2023 | JPY | 1,050 | 1,067 | 1,050 | 1,065 | 1,065 | +20 (+1.91%) | 48,300 |
22 Nov 2023 | JPY | 1,050 | 1,060 | 1,043 | 1,045 | 1,045 | -14 (-1.32%) | 41,800 |
21 Nov 2023 | JPY | 1,036 | 1,059 | 1,030 | 1,059 | 1,059 | +34 (+3.32%) | 63,800 |
20 Nov 2023 | JPY | 1,030 | 1,045 | 1,025 | 1,025 | 1,025 | -2 (-0.19%) | 40,500 |
17 Nov 2023 | JPY | 1,020 | 1,027 | 1,012 | 1,027 | 1,027 | +3 (+0.29%) | 35,000 |
16 Nov 2023 | JPY | 1,048 | 1,051 | 1,021 | 1,024 | 1,024 | -24 (-2.29%) | 41,400 |
15 Nov 2023 | JPY | 1,042 | 1,052 | 1,037 | 1,048 | 1,048 | +9 (+0.87%) | 51,500 |
14 Nov 2023 | JPY | 1,049 | 1,049 | 1,027 | 1,039 | 1,039 | -4 (-0.38%) | 22,100 |
13 Nov 2023 | JPY | 1,042 | 1,048 | 1,033 | 1,043 | 1,043 | +3 (+0.29%) | 27,700 |
10 Nov 2023 | JPY | 1,017 | 1,040 | 1,011 | 1,040 | 1,040 | +13 (+1.27%) | 39,500 |
9 Nov 2023 | JPY | 1,014 | 1,031 | 1,005 | 1,027 | 1,027 | +13 (+1.28%) | 62,800 |
8 Nov 2023 | JPY | 1,031 | 1,035 | 1,007 | 1,014 | 1,014 | -21 (-2.03%) | 67,700 |
7 Nov 2023 | JPY | 1,025 | 1,037 | 1,022 | 1,035 | 1,035 | +12 (+1.17%) | 39,000 |
6 Nov 2023 | JPY | 1,028 | 1,033 | 1,020 | 1,023 | 1,023 | -8 (-0.78%) | 55,200 |
2 Nov 2023 | JPY | 1,038 | 1,045 | 1,022 | 1,031 | 1,031 | -9 (-0.87%) | 42,700 |
1 Nov 2023 | JPY | 1,040 | 1,045 | 1,030 | 1,040 | 1,040 | +3 (+0.29%) | 34,300 |
31 Oct 2023 | JPY | 1,020 | 1,037 | 1,014 | 1,037 | 1,037 | +16 (+1.57%) | 48,800 |