Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | JPY | 4,400 | 4,419 | 4,180 | 4,245 | 4,245 | +40 (+0.95%) | 16,030 |
15 Nov 2023 | JPY | 4,218 | 4,237 | 4,150 | 4,205 | 4,205 | +183 (+4.55%) | 19,560 |
14 Nov 2023 | JPY | 4,063 | 4,099 | 4,000 | 4,022 | 4,022 | +56 (+1.41%) | 9,510 |
13 Nov 2023 | JPY | 3,999 | 3,999 | 3,912 | 3,966 | 3,966 | +6 (+0.15%) | 12,590 |
10 Nov 2023 | JPY | 4,005 | 4,026 | 3,912 | 3,960 | 3,960 | -91 (-2.25%) | 7,060 |
9 Nov 2023 | JPY | 4,079 | 4,154 | 4,046 | 4,051 | 4,051 | -35 (-0.86%) | 3,580 |
8 Nov 2023 | JPY | 4,160 | 4,194 | 4,086 | 4,086 | 4,086 | -74 (-1.78%) | 5,900 |
7 Nov 2023 | JPY | 4,230 | 4,230 | 4,133 | 4,160 | 4,160 | -73 (-1.72%) | 7,360 |
6 Nov 2023 | JPY | 4,120 | 4,270 | 4,120 | 4,233 | 4,233 | +323 (+8.26%) | 27,160 |
2 Nov 2023 | JPY | 3,921 | 4,020 | 3,890 | 3,910 | 3,910 | +59 (+1.53%) | 4,390 |
1 Nov 2023 | JPY | 3,887 | 3,933 | 3,826 | 3,851 | 3,851 | -36 (-0.93%) | 5,020 |
31 Oct 2023 | JPY | 3,981 | 3,985 | 3,820 | 3,887 | 3,887 | -53 (-1.35%) | 9,210 |
30 Oct 2023 | JPY | 3,955 | 3,984 | 3,913 | 3,940 | 3,940 | -105 (-2.60%) | 8,510 |
27 Oct 2023 | JPY | 3,902 | 4,049 | 3,902 | 4,045 | 4,045 | +174 (+4.49%) | 11,240 |
26 Oct 2023 | JPY | 3,897 | 3,910 | 3,815 | 3,871 | 3,871 | -32 (-0.82%) | 10,500 |
25 Oct 2023 | JPY | 4,020 | 4,080 | 3,881 | 3,903 | 3,903 | +57 (+1.48%) | 22,870 |
24 Oct 2023 | JPY | 3,889 | 3,950 | 3,766 | 3,846 | 3,846 | -82 (-2.09%) | 14,150 |
23 Oct 2023 | JPY | 3,881 | 3,946 | 3,880 | 3,928 | 3,928 | -25 (-0.63%) | 3,460 |
20 Oct 2023 | JPY | 3,950 | 3,960 | 3,860 | 3,953 | 3,953 | -34 (-0.85%) | 13,670 |
19 Oct 2023 | JPY | 4,079 | 4,151 | 3,975 | 3,987 | 3,987 | -151 (-3.65%) | 17,450 |
18 Oct 2023 | JPY | 4,181 | 4,219 | 4,116 | 4,138 | 4,138 | -23 (-0.55%) | 610 |
17 Oct 2023 | JPY | 4,195 | 4,214 | 4,129 | 4,161 | 4,161 | +60 (+1.46%) | 1,110 |
16 Oct 2023 | JPY | 4,157 | 4,200 | 4,100 | 4,101 | 4,101 | -114 (-2.70%) | 9,260 |
13 Oct 2023 | JPY | 4,230 | 4,300 | 4,205 | 4,215 | 4,215 | -165 (-3.77%) | 5,550 |
12 Oct 2023 | JPY | 4,366 | 4,446 | 4,338 | 4,380 | 4,380 | +114 (+2.67%) | 14,010 |
11 Oct 2023 | JPY | 4,205 | 4,287 | 4,179 | 4,266 | 4,266 | +130 (+3.14%) | 12,880 |
10 Oct 2023 | JPY | 4,020 | 4,201 | 4,020 | 4,136 | 4,136 | +142 (+3.56%) | 7,490 |
6 Oct 2023 | JPY | 3,900 | 4,047 | 3,900 | 3,994 | 3,994 | +83 (+2.12%) | 10,470 |
5 Oct 2023 | JPY | 3,909 | 3,951 | 3,885 | 3,911 | 3,911 | +26 (+0.67%) | 5,540 |
4 Oct 2023 | JPY | 3,952 | 3,966 | 3,861 | 3,885 | 3,885 | -114 (-2.85%) | 17,790 |