Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | JPY | 1,652 | 1,653 | 1,591 | 1,634.5 | 1,634.5 | -215.5 (-11.65%) | 4,802,700 |
9 Nov 2023 | JPY | 1,801 | 1,855.5 | 1,795.5 | 1,850 | 1,850 | +52 (+2.89%) | 1,113,000 |
8 Nov 2023 | JPY | 1,855 | 1,867.5 | 1,791 | 1,798 | 1,798 | -50 (-2.71%) | 1,217,900 |
7 Nov 2023 | JPY | 1,870 | 1,871.5 | 1,839 | 1,848 | 1,848 | -21.5 (-1.15%) | 919,200 |
6 Nov 2023 | JPY | 1,884 | 1,886 | 1,850 | 1,869.5 | 1,869.5 | +12 (+0.65%) | 1,055,800 |
2 Nov 2023 | JPY | 1,885 | 1,897.5 | 1,855 | 1,857.5 | 1,857.5 | -13.5 (-0.72%) | 659,500 |
1 Nov 2023 | JPY | 1,875 | 1,875 | 1,854 | 1,871 | 1,871 | +29 (+1.57%) | 1,095,000 |
31 Oct 2023 | JPY | 1,832.5 | 1,850 | 1,805.5 | 1,842 | 1,842 | -2 (-0.11%) | 1,157,900 |
30 Oct 2023 | JPY | 1,844.5 | 1,855 | 1,808.5 | 1,844 | 1,844 | -40.5 (-2.15%) | 1,117,800 |
27 Oct 2023 | JPY | 1,856.5 | 1,891.5 | 1,853.5 | 1,884.5 | 1,884.5 | +40 (+2.17%) | 1,000,200 |
26 Oct 2023 | JPY | 1,851 | 1,868.5 | 1,825.5 | 1,844.5 | 1,844.5 | +2 (+0.11%) | 1,021,800 |
25 Oct 2023 | JPY | 1,859 | 1,860 | 1,833.5 | 1,842.5 | 1,842.5 | +4 (+0.22%) | 670,700 |
24 Oct 2023 | JPY | 1,830 | 1,842.5 | 1,762.5 | 1,838.5 | 1,838.5 | -1 (-0.05%) | 1,513,200 |
23 Oct 2023 | JPY | 1,870 | 1,896.5 | 1,839.5 | 1,839.5 | 1,839.5 | +4.5 (+0.25%) | 1,215,400 |
20 Oct 2023 | JPY | 1,834 | 1,849 | 1,827.5 | 1,835 | 1,835 | -9.5 (-0.52%) | 852,200 |
19 Oct 2023 | JPY | 1,829 | 1,851.5 | 1,820 | 1,844.5 | 1,844.5 | -43 (-2.28%) | 1,021,000 |
18 Oct 2023 | JPY | 1,910 | 1,922 | 1,867 | 1,887.5 | 1,887.5 | -6.5 (-0.34%) | 712,800 |
17 Oct 2023 | JPY | 1,907.5 | 1,920.5 | 1,879 | 1,894 | 1,894 | -9 (-0.47%) | 865,200 |
16 Oct 2023 | JPY | 1,934 | 1,952 | 1,898.5 | 1,903 | 1,903 | -10.5 (-0.55%) | 1,497,300 |
13 Oct 2023 | JPY | 1,951 | 1,951.5 | 1,898 | 1,913.5 | 1,913.5 | -36.5 (-1.87%) | 1,566,700 |
12 Oct 2023 | JPY | 1,919.5 | 1,959 | 1,916.5 | 1,950 | 1,950 | +32.5 (+1.69%) | 1,488,800 |
11 Oct 2023 | JPY | 1,946.5 | 1,959 | 1,917.5 | 1,917.5 | 1,917.5 | -25 (-1.29%) | 1,369,900 |
10 Oct 2023 | JPY | 1,896 | 1,950 | 1,890.5 | 1,942.5 | 1,942.5 | +125.5 (+6.91%) | 2,135,000 |
6 Oct 2023 | JPY | 1,839 | 1,839.5 | 1,806 | 1,817 | 1,817 | -14 (-0.76%) | 1,725,500 |
5 Oct 2023 | JPY | 1,841.5 | 1,852.5 | 1,807 | 1,831 | 1,831 | -28 (-1.51%) | 2,167,100 |
4 Oct 2023 | JPY | 1,895.5 | 1,920 | 1,859 | 1,859 | 1,859 | -60.5 (-3.15%) | 1,652,600 |
3 Oct 2023 | JPY | 2,006.5 | 2,006.5 | 1,917 | 1,919.5 | 1,919.5 | -118 (-5.79%) | 2,027,900 |
2 Oct 2023 | JPY | 2,077.5 | 2,091 | 2,036.5 | 2,037.5 | 2,037.5 | -42 (-2.02%) | 958,100 |
29 Sep 2023 | JPY | 2,089 | 2,116 | 2,058.5 | 2,079.5 | 2,079.5 | -50.5 (-2.37%) | 1,767,500 |
28 Sep 2023 | JPY | 2,135.5 | 2,179 | 2,112 | 2,130 | 2,130 | +26.5 (+1.26%) | 1,621,400 |