Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 1,601.5 | 1,605 | 1,571.5 | 1,571.5 | 1,571.5 | -30 (-1.87%) | 466,600 |
17 Nov 2023 | JPY | 1,575 | 1,601.5 | 1,571 | 1,601.5 | 1,601.5 | +33.5 (+2.14%) | 538,600 |
16 Nov 2023 | JPY | 1,554 | 1,580.5 | 1,554 | 1,568 | 1,568 | -10 (-0.63%) | 504,800 |
15 Nov 2023 | JPY | 1,617 | 1,617 | 1,568 | 1,578 | 1,578 | -26 (-1.62%) | 672,400 |
14 Nov 2023 | JPY | 1,622 | 1,632.5 | 1,600.5 | 1,604 | 1,604 | -14 (-0.87%) | 488,200 |
13 Nov 2023 | JPY | 1,615 | 1,669 | 1,608.5 | 1,618 | 1,618 | +44 (+2.80%) | 1,423,400 |
10 Nov 2023 | JPY | 1,549.5 | 1,577.5 | 1,549 | 1,574 | 1,574 | +34.5 (+2.24%) | 534,400 |
9 Nov 2023 | JPY | 1,517.5 | 1,544.5 | 1,512.5 | 1,539.5 | 1,539.5 | +22 (+1.45%) | 360,200 |
8 Nov 2023 | JPY | 1,537 | 1,544.5 | 1,508.5 | 1,517.5 | 1,517.5 | -18 (-1.17%) | 476,200 |
7 Nov 2023 | JPY | 1,552 | 1,570 | 1,535.5 | 1,535.5 | 1,535.5 | -19 (-1.22%) | 436,400 |
6 Nov 2023 | JPY | 1,575 | 1,580.5 | 1,552 | 1,554.5 | 1,554.5 | +4 (+0.26%) | 598,800 |
2 Nov 2023 | JPY | 1,571 | 1,586.5 | 1,543.5 | 1,550.5 | 1,550.5 | -16.5 (-1.05%) | 487,800 |
1 Nov 2023 | JPY | 1,571.5 | 1,581.5 | 1,558 | 1,567 | 1,567 | +4 (+0.26%) | 806,400 |
31 Oct 2023 | JPY | 1,530.5 | 1,563 | 1,524.5 | 1,563 | 1,563 | +50.5 (+3.34%) | 962,800 |
30 Oct 2023 | JPY | 1,513 | 1,524.5 | 1,506 | 1,512.5 | 1,512.5 | -14 (-0.92%) | 2,187,600 |
27 Oct 2023 | JPY | 1,499 | 1,530 | 1,499 | 1,526.5 | 1,526.5 | +30.5 (+2.04%) | 470,400 |
26 Oct 2023 | JPY | 1,503.5 | 1,514.5 | 1,484.25 | 1,496 | 1,496 | -7.5 (-0.50%) | 410,600 |
25 Oct 2023 | JPY | 1,507.5 | 1,527 | 1,501.5 | 1,503.5 | 1,503.5 | +2.5 (+0.17%) | 452,800 |
24 Oct 2023 | JPY | 1,497.5 | 1,505.5 | 1,465.75 | 1,501 | 1,501 | +11 (+0.74%) | 420,200 |
23 Oct 2023 | JPY | 1,496.5 | 1,506 | 1,490 | 1,490 | 1,490 | -7.5 (-0.50%) | 404,800 |
20 Oct 2023 | JPY | 1,500 | 1,509 | 1,490 | 1,497.5 | 1,497.5 | +3.5 (+0.23%) | 365,800 |
19 Oct 2023 | JPY | 1,490.75 | 1,508 | 1,487.5 | 1,494 | 1,494 | -17.5 (-1.16%) | 486,800 |
18 Oct 2023 | JPY | 1,500.5 | 1,516 | 1,494.75 | 1,511.5 | 1,511.5 | +11 (+0.73%) | 421,200 |
17 Oct 2023 | JPY | 1,517.5 | 1,528.5 | 1,493.5 | 1,500.5 | 1,500.5 | -16.5 (-1.09%) | 657,200 |
16 Oct 2023 | JPY | 1,518 | 1,534.5 | 1,512 | 1,517 | 1,517 | -15 (-0.98%) | 695,000 |
13 Oct 2023 | JPY | 1,521.5 | 1,539.5 | 1,519.5 | 1,532 | 1,532 | -5.5 (-0.36%) | 521,200 |
12 Oct 2023 | JPY | 1,522.5 | 1,539 | 1,516.5 | 1,537.5 | 1,537.5 | +6.5 (+0.42%) | 701,200 |
11 Oct 2023 | JPY | 1,530.5 | 1,542 | 1,526.5 | 1,531 | 1,531 | -3 (-0.20%) | 565,600 |
10 Oct 2023 | JPY | 1,521.5 | 1,539 | 1,514.5 | 1,534 | 1,534 | +37.75 (+2.52%) | 528,600 |
6 Oct 2023 | JPY | 1,487 | 1,510 | 1,487 | 1,496.25 | 1,496.25 | +13 (+0.88%) | 484,800 |