Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,295.5 | 1,302.5 | 1,283 | 1,285 | 1,285 | -18.5 (-1.42%) | 1,376,900 |
24 Nov 2023 | JPY | 1,300 | 1,304.5 | 1,290 | 1,303.5 | 1,303.5 | +21.5 (+1.68%) | 1,597,200 |
22 Nov 2023 | JPY | 1,272.5 | 1,288 | 1,271.5 | 1,282 | 1,282 | +5.5 (+0.43%) | 1,057,100 |
21 Nov 2023 | JPY | 1,271.5 | 1,284.5 | 1,268.5 | 1,276.5 | 1,276.5 | +0.5 (+0.04%) | 2,047,800 |
20 Nov 2023 | JPY | 1,305.5 | 1,320 | 1,276 | 1,276 | 1,276 | -40 (-3.04%) | 1,666,700 |
17 Nov 2023 | JPY | 1,305 | 1,319 | 1,298.5 | 1,316 | 1,316 | +14 (+1.08%) | 2,478,600 |
16 Nov 2023 | JPY | 1,312 | 1,322.5 | 1,302 | 1,302 | 1,302 | -11.5 (-0.88%) | 2,516,100 |
15 Nov 2023 | JPY | 1,335 | 1,335 | 1,293 | 1,313.5 | 1,313.5 | -11 (-0.83%) | 2,848,400 |
14 Nov 2023 | JPY | 1,323.5 | 1,347 | 1,318 | 1,324.5 | 1,324.5 | +18 (+1.38%) | 2,968,400 |
13 Nov 2023 | JPY | 1,306 | 1,311 | 1,287 | 1,306.5 | 1,306.5 | +4.5 (+0.35%) | 2,261,100 |
10 Nov 2023 | JPY | 1,288.5 | 1,304.5 | 1,287 | 1,302 | 1,302 | +20.5 (+1.60%) | 1,962,800 |
9 Nov 2023 | JPY | 1,282 | 1,308 | 1,265.5 | 1,281.5 | 1,281.5 | +24 (+1.91%) | 3,900,400 |
8 Nov 2023 | JPY | 1,283 | 1,287 | 1,241 | 1,257.5 | 1,257.5 | -32.5 (-2.52%) | 3,915,800 |
7 Nov 2023 | JPY | 1,377 | 1,390.5 | 1,289.5 | 1,290 | 1,290 | -68.5 (-5.04%) | 4,468,000 |
6 Nov 2023 | JPY | 1,345 | 1,376 | 1,321 | 1,358.5 | 1,358.5 | +25.5 (+1.91%) | 4,537,000 |
2 Nov 2023 | JPY | 1,338 | 1,345 | 1,325 | 1,333 | 1,333 | +2 (+0.15%) | 2,626,400 |
1 Nov 2023 | JPY | 1,308 | 1,331 | 1,306.5 | 1,331 | 1,331 | +43 (+3.34%) | 2,865,200 |
31 Oct 2023 | JPY | 1,281.5 | 1,288.5 | 1,265 | 1,288 | 1,288 | +10 (+0.78%) | 3,056,500 |
30 Oct 2023 | JPY | 1,284 | 1,285.5 | 1,261.5 | 1,278 | 1,278 | -11.5 (-0.89%) | 2,337,400 |
27 Oct 2023 | JPY | 1,279 | 1,290 | 1,270.5 | 1,289.5 | 1,289.5 | +24 (+1.90%) | 2,156,100 |
26 Oct 2023 | JPY | 1,271 | 1,288.5 | 1,257.5 | 1,265.5 | 1,265.5 | +8.5 (+0.68%) | 2,148,300 |
25 Oct 2023 | JPY | 1,258.5 | 1,273 | 1,252 | 1,257 | 1,257 | +13 (+1.05%) | 1,532,600 |
24 Oct 2023 | JPY | 1,253.5 | 1,255.5 | 1,219.5 | 1,244 | 1,244 | -1.5 (-0.12%) | 1,994,400 |
23 Oct 2023 | JPY | 1,248.5 | 1,257.5 | 1,242.5 | 1,245.5 | 1,245.5 | -8 (-0.64%) | 1,752,200 |
20 Oct 2023 | JPY | 1,253.5 | 1,268 | 1,249.5 | 1,253.5 | 1,253.5 | -13.5 (-1.07%) | 2,404,200 |
19 Oct 2023 | JPY | 1,272 | 1,282 | 1,260 | 1,267 | 1,267 | -29 (-2.24%) | 1,847,700 |
18 Oct 2023 | JPY | 1,303.5 | 1,308 | 1,287.5 | 1,296 | 1,296 | 0.0 (0.0%) | 1,593,100 |
17 Oct 2023 | JPY | 1,311.5 | 1,315 | 1,286 | 1,296 | 1,296 | +1.5 (+0.12%) | 1,357,300 |
16 Oct 2023 | JPY | 1,299 | 1,302 | 1,284 | 1,294.5 | 1,294.5 | -18.5 (-1.41%) | 1,646,500 |
13 Oct 2023 | JPY | 1,314 | 1,318 | 1,298 | 1,313 | 1,313 | -9 (-0.68%) | 2,989,000 |