Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | JPY | 1,537 | 1,549 | 1,535 | 1,541.5 | 1,541.5 | +4 (+0.26%) | 168,100 |
19 Dec 2023 | JPY | 1,549.5 | 1,552 | 1,532.5 | 1,537.5 | 1,537.5 | -12 (-0.77%) | 152,400 |
18 Dec 2023 | JPY | 1,553 | 1,554 | 1,536.5 | 1,549.5 | 1,549.5 | -11.5 (-0.74%) | 151,300 |
15 Dec 2023 | JPY | 1,577 | 1,577 | 1,559 | 1,561 | 1,561 | -6 (-0.38%) | 248,800 |
14 Dec 2023 | JPY | 1,585 | 1,587 | 1,559 | 1,567 | 1,567 | -14 (-0.89%) | 152,100 |
13 Dec 2023 | JPY | 1,585 | 1,588.5 | 1,577.5 | 1,581 | 1,581 | -7.5 (-0.47%) | 154,700 |
12 Dec 2023 | JPY | 1,588 | 1,589.5 | 1,579.5 | 1,588.5 | 1,588.5 | +7 (+0.44%) | 177,100 |
11 Dec 2023 | JPY | 1,576.5 | 1,581.5 | 1,563.5 | 1,581.5 | 1,581.5 | +14.5 (+0.93%) | 197,200 |
8 Dec 2023 | JPY | 1,574 | 1,582 | 1,561 | 1,567 | 1,567 | -2.5 (-0.16%) | 310,500 |
7 Dec 2023 | JPY | 1,566 | 1,572 | 1,562.5 | 1,569.5 | 1,569.5 | +3.5 (+0.22%) | 175,000 |
6 Dec 2023 | JPY | 1,556 | 1,568.5 | 1,555 | 1,566 | 1,566 | +15 (+0.97%) | 184,400 |
5 Dec 2023 | JPY | 1,555 | 1,562 | 1,550 | 1,551 | 1,551 | -8 (-0.51%) | 154,400 |
4 Dec 2023 | JPY | 1,547 | 1,562 | 1,540 | 1,559 | 1,559 | +13.5 (+0.87%) | 214,200 |
1 Dec 2023 | JPY | 1,550 | 1,553 | 1,538 | 1,545.5 | 1,545.5 | 0.0 (0.0%) | 198,600 |
30 Nov 2023 | JPY | 1,550 | 1,551 | 1,539 | 1,545.5 | 1,545.5 | -3 (-0.19%) | 190,700 |
29 Nov 2023 | JPY | 1,540 | 1,552.5 | 1,539 | 1,548.5 | 1,548.5 | +3 (+0.19%) | 168,800 |
28 Nov 2023 | JPY | 1,544 | 1,546 | 1,538.5 | 1,545.5 | 1,545.5 | +12.5 (+0.82%) | 169,800 |
27 Nov 2023 | JPY | 1,527.5 | 1,533 | 1,522.5 | 1,533 | 1,533 | +13.5 (+0.89%) | 171,200 |
24 Nov 2023 | JPY | 1,525 | 1,525.5 | 1,516.5 | 1,519.5 | 1,519.5 | +2 (+0.13%) | 130,600 |
22 Nov 2023 | JPY | 1,516 | 1,523 | 1,514 | 1,517.5 | 1,517.5 | +1.5 (+0.10%) | 103,400 |
21 Nov 2023 | JPY | 1,510 | 1,518.5 | 1,505 | 1,516 | 1,516 | +5.5 (+0.36%) | 158,400 |
20 Nov 2023 | JPY | 1,529.5 | 1,533.5 | 1,510.5 | 1,510.5 | 1,510.5 | -18 (-1.18%) | 156,900 |
17 Nov 2023 | JPY | 1,510 | 1,529.5 | 1,510 | 1,528.5 | 1,528.5 | +16 (+1.06%) | 175,300 |
16 Nov 2023 | JPY | 1,522.5 | 1,523 | 1,511 | 1,512.5 | 1,512.5 | -10 (-0.66%) | 122,200 |
15 Nov 2023 | JPY | 1,519 | 1,525.5 | 1,514.5 | 1,522.5 | 1,522.5 | +13 (+0.86%) | 217,400 |
14 Nov 2023 | JPY | 1,516 | 1,517.5 | 1,503 | 1,509.5 | 1,509.5 | -2.5 (-0.17%) | 166,400 |
13 Nov 2023 | JPY | 1,528 | 1,530 | 1,506.5 | 1,512 | 1,512 | -12 (-0.79%) | 168,300 |
10 Nov 2023 | JPY | 1,519 | 1,527.5 | 1,508 | 1,524 | 1,524 | +6.5 (+0.43%) | 164,700 |
9 Nov 2023 | JPY | 1,514.5 | 1,521 | 1,500 | 1,517.5 | 1,517.5 | +3 (+0.20%) | 187,500 |
8 Nov 2023 | JPY | 1,506.5 | 1,516.5 | 1,506 | 1,514.5 | 1,514.5 | +11.5 (+0.77%) | 209,800 |