Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | JPY | 1,954 | 1,975 | 1,914 | 1,929 | 1,929 | -16 (-0.82%) | 1,367,600 |
10 Nov 2023 | JPY | 1,983 | 1,986 | 1,930 | 1,945 | 1,945 | -79 (-3.90%) | 1,818,100 |
9 Nov 2023 | JPY | 2,038 | 2,039 | 1,971 | 2,024 | 2,024 | -6 (-0.30%) | 1,561,900 |
8 Nov 2023 | JPY | 2,091 | 2,124 | 2,016 | 2,030 | 2,030 | -20 (-0.98%) | 2,414,000 |
7 Nov 2023 | JPY | 2,066 | 2,089 | 2,026 | 2,050 | 2,050 | -7 (-0.34%) | 2,303,900 |
6 Nov 2023 | JPY | 1,992 | 2,107 | 1,973 | 2,057 | 2,057 | +97 (+4.95%) | 3,168,100 |
2 Nov 2023 | JPY | 1,940 | 1,987 | 1,918 | 1,960 | 1,960 | +28 (+1.45%) | 1,769,300 |
1 Nov 2023 | JPY | 1,987 | 1,988 | 1,877 | 1,932 | 1,932 | -55 (-2.77%) | 2,528,300 |
31 Oct 2023 | JPY | 1,970 | 2,015 | 1,944 | 1,987 | 1,987 | +17 (+0.86%) | 2,050,100 |
30 Oct 2023 | JPY | 1,948 | 1,993 | 1,930 | 1,970 | 1,970 | +20 (+1.03%) | 1,908,400 |
27 Oct 2023 | JPY | 1,850 | 1,950 | 1,821 | 1,950 | 1,950 | +82 (+4.39%) | 2,778,600 |
26 Oct 2023 | JPY | 1,777 | 1,923 | 1,770 | 1,868 | 1,868 | +66 (+3.66%) | 3,780,600 |
25 Oct 2023 | JPY | 1,820 | 1,848 | 1,760 | 1,802 | 1,802 | +6 (+0.33%) | 2,372,700 |
24 Oct 2023 | JPY | 1,952 | 2,012 | 1,661 | 1,796 | 1,796 | -184 (-9.29%) | 6,879,800 |
23 Oct 2023 | JPY | 2,100 | 2,119 | 1,866 | 1,980 | 1,980 | +91 (+4.82%) | 7,166,800 |
20 Oct 2023 | JPY | 1,866 | 1,920 | 1,835 | 1,889 | 1,889 | -17 (-0.89%) | 1,561,400 |
19 Oct 2023 | JPY | 1,920 | 1,942 | 1,876 | 1,906 | 1,906 | -50 (-2.56%) | 1,765,500 |
18 Oct 2023 | JPY | 1,961 | 2,004 | 1,927 | 1,956 | 1,956 | -6 (-0.31%) | 2,058,200 |
17 Oct 2023 | JPY | 1,958 | 1,976 | 1,893 | 1,962 | 1,962 | +111 (+6.00%) | 2,582,400 |
16 Oct 2023 | JPY | 2,061 | 2,064 | 1,838 | 1,851 | 1,851 | -278 (-13.06%) | 4,440,700 |
13 Oct 2023 | JPY | 2,164 | 2,181 | 2,113 | 2,129 | 2,129 | -34 (-1.57%) | 2,030,500 |
12 Oct 2023 | JPY | 2,236 | 2,236 | 2,151 | 2,163 | 2,163 | -47 (-2.13%) | 1,987,000 |
11 Oct 2023 | JPY | 2,224 | 2,298 | 2,208 | 2,210 | 2,210 | +7 (+0.32%) | 3,156,900 |
10 Oct 2023 | JPY | 2,098 | 2,229 | 2,075 | 2,203 | 2,203 | +133 (+6.43%) | 3,088,300 |
6 Oct 2023 | JPY | 2,033 | 2,079 | 1,978 | 2,070 | 2,070 | +52 (+2.58%) | 2,286,100 |
5 Oct 2023 | JPY | 2,025 | 2,043 | 1,973 | 2,018 | 2,018 | +1 (+0.05%) | 2,292,900 |
4 Oct 2023 | JPY | 2,019 | 2,063 | 1,992 | 2,017 | 2,017 | -44 (-2.13%) | 2,798,300 |
3 Oct 2023 | JPY | 2,011 | 2,072 | 1,947 | 2,061 | 2,061 | +37 (+1.83%) | 3,004,100 |
2 Oct 2023 | JPY | 2,049 | 2,092 | 2,021 | 2,024 | 2,024 | -14 (-0.69%) | 3,157,600 |
29 Sep 2023 | JPY | 2,009 | 2,073 | 2,009 | 2,038 | 2,038 | +46 (+2.31%) | 2,921,000 |