Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | JPY | 1,189 | 1,214 | 1,186 | 1,190 | 1,190 | -10 (-0.83%) | 266,800 |
21 Dec 2023 | JPY | 1,209 | 1,221 | 1,195 | 1,200 | 1,200 | -3 (-0.25%) | 331,400 |
20 Dec 2023 | JPY | 1,221 | 1,249 | 1,197 | 1,203 | 1,203 | -20 (-1.64%) | 471,600 |
19 Dec 2023 | JPY | 1,208 | 1,240 | 1,205 | 1,223 | 1,223 | +30 (+2.51%) | 430,900 |
18 Dec 2023 | JPY | 1,175 | 1,209 | 1,175 | 1,193 | 1,193 | +10 (+0.85%) | 432,600 |
15 Dec 2023 | JPY | 1,187 | 1,190 | 1,167 | 1,183 | 1,183 | +7 (+0.60%) | 380,300 |
14 Dec 2023 | JPY | 1,178 | 1,192 | 1,165 | 1,176 | 1,176 | +22 (+1.91%) | 345,800 |
13 Dec 2023 | JPY | 1,173 | 1,192 | 1,128 | 1,154 | 1,154 | -13 (-1.11%) | 406,700 |
12 Dec 2023 | JPY | 1,164 | 1,189 | 1,157 | 1,167 | 1,167 | -3 (-0.26%) | 343,200 |
11 Dec 2023 | JPY | 1,175 | 1,225 | 1,165 | 1,170 | 1,170 | +12 (+1.04%) | 820,300 |
8 Dec 2023 | JPY | 1,103 | 1,169 | 1,097 | 1,158 | 1,158 | +46 (+4.14%) | 677,700 |
7 Dec 2023 | JPY | 1,124 | 1,134 | 1,112 | 1,112 | 1,112 | -26 (-2.28%) | 290,800 |
6 Dec 2023 | JPY | 1,128 | 1,151 | 1,124 | 1,138 | 1,138 | +25 (+2.25%) | 364,700 |
5 Dec 2023 | JPY | 1,138 | 1,141 | 1,105 | 1,113 | 1,113 | -32 (-2.79%) | 427,100 |
4 Dec 2023 | JPY | 1,120 | 1,161 | 1,112 | 1,145 | 1,145 | +20 (+1.78%) | 580,700 |
1 Dec 2023 | JPY | 1,152 | 1,161 | 1,125 | 1,125 | 1,125 | -37 (-3.18%) | 876,800 |
30 Nov 2023 | JPY | 1,175 | 1,185 | 1,153 | 1,162 | 1,162 | -17 (-1.44%) | 515,800 |
29 Nov 2023 | JPY | 1,167 | 1,200 | 1,165 | 1,179 | 1,179 | +5 (+0.43%) | 314,900 |
28 Nov 2023 | JPY | 1,186 | 1,199 | 1,173 | 1,174 | 1,174 | -17 (-1.43%) | 353,600 |
27 Nov 2023 | JPY | 1,207 | 1,217 | 1,179 | 1,191 | 1,191 | -16 (-1.33%) | 329,100 |
24 Nov 2023 | JPY | 1,212 | 1,230 | 1,202 | 1,207 | 1,207 | +13 (+1.09%) | 312,400 |
22 Nov 2023 | JPY | 1,214 | 1,214 | 1,183 | 1,194 | 1,194 | -27 (-2.21%) | 409,600 |
21 Nov 2023 | JPY | 1,210 | 1,226 | 1,183 | 1,221 | 1,221 | +9 (+0.74%) | 643,400 |
20 Nov 2023 | JPY | 1,166 | 1,221 | 1,157 | 1,212 | 1,212 | +38 (+3.24%) | 657,200 |
17 Nov 2023 | JPY | 1,198 | 1,200 | 1,148 | 1,174 | 1,174 | -31 (-2.57%) | 554,200 |
16 Nov 2023 | JPY | 1,240 | 1,242 | 1,191 | 1,205 | 1,205 | -29 (-2.35%) | 506,200 |
15 Nov 2023 | JPY | 1,229 | 1,246 | 1,180 | 1,234 | 1,234 | +30 (+2.49%) | 1,021,300 |
14 Nov 2023 | JPY | 1,270 | 1,277 | 1,169 | 1,204 | 1,204 | -66 (-5.20%) | 1,228,300 |
13 Nov 2023 | JPY | 1,412 | 1,413 | 1,255 | 1,270 | 1,270 | -107 (-7.77%) | 1,397,500 |
10 Nov 2023 | JPY | 1,357 | 1,377 | 1,342 | 1,377 | 1,377 | +20 (+1.47%) | 245,300 |