Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 2,332 | 2,370 | 2,304.5 | 2,361.5 | 2,361.5 | +29.5 (+1.27%) | 717,000 |
16 Nov 2023 | JPY | 2,361 | 2,390.5 | 2,323.5 | 2,332 | 2,332 | -45 (-1.89%) | 748,100 |
15 Nov 2023 | JPY | 2,367.5 | 2,402 | 2,360.5 | 2,377 | 2,377 | +18 (+0.76%) | 834,600 |
14 Nov 2023 | JPY | 2,360 | 2,401 | 2,339.5 | 2,359 | 2,359 | +17 (+0.73%) | 859,500 |
13 Nov 2023 | JPY | 2,325.5 | 2,369.5 | 2,299 | 2,342 | 2,342 | +21.5 (+0.93%) | 880,700 |
10 Nov 2023 | JPY | 2,287 | 2,320.5 | 2,242 | 2,320.5 | 2,320.5 | 0.0 (0.0%) | 980,700 |
9 Nov 2023 | JPY | 2,233.5 | 2,327 | 2,224.5 | 2,320.5 | 2,320.5 | +152 (+7.01%) | 1,521,900 |
8 Nov 2023 | JPY | 2,195.5 | 2,197 | 2,149.5 | 2,168.5 | 2,168.5 | +27.5 (+1.28%) | 920,400 |
7 Nov 2023 | JPY | 2,185 | 2,222 | 2,134.5 | 2,141 | 2,141 | -80 (-3.60%) | 1,289,800 |
6 Nov 2023 | JPY | 2,126 | 2,244 | 2,126 | 2,221 | 2,221 | +139 (+6.68%) | 1,691,500 |
2 Nov 2023 | JPY | 2,088 | 2,189.5 | 2,074.5 | 2,082 | 2,082 | +51 (+2.51%) | 3,597,500 |
1 Nov 2023 | JPY | 2,049 | 2,049 | 1,999 | 2,031 | 2,031 | +38 (+1.91%) | 1,426,600 |
31 Oct 2023 | JPY | 1,980.5 | 2,005.5 | 1,940 | 1,993 | 1,993 | +12 (+0.61%) | 953,100 |
30 Oct 2023 | JPY | 2,010 | 2,055 | 1,958 | 1,981 | 1,981 | -18 (-0.90%) | 2,221,600 |
27 Oct 2023 | JPY | 1,972 | 1,999 | 1,953 | 1,999 | 1,999 | +44 (+2.25%) | 647,500 |
26 Oct 2023 | JPY | 1,979 | 1,997 | 1,945 | 1,955 | 1,955 | -36 (-1.81%) | 829,600 |
25 Oct 2023 | JPY | 1,985 | 2,009 | 1,945 | 1,991 | 1,991 | +33 (+1.69%) | 1,411,400 |
24 Oct 2023 | JPY | 2,067 | 2,070 | 1,887 | 1,958 | 1,958 | -59 (-2.93%) | 2,827,600 |
23 Oct 2023 | JPY | 2,046 | 2,064 | 1,988 | 2,017 | 2,017 | -36 (-1.75%) | 737,500 |
20 Oct 2023 | JPY | 2,081 | 2,119 | 2,051 | 2,053 | 2,053 | -46 (-2.19%) | 764,800 |
19 Oct 2023 | JPY | 2,040 | 2,109 | 2,015 | 2,099 | 2,099 | -13 (-0.62%) | 1,098,400 |
18 Oct 2023 | JPY | 2,080 | 2,113 | 2,043 | 2,112 | 2,112 | +11 (+0.52%) | 1,296,600 |
17 Oct 2023 | JPY | 2,177 | 2,196 | 2,090 | 2,101 | 2,101 | -80 (-3.67%) | 1,344,200 |
16 Oct 2023 | JPY | 2,268 | 2,271 | 2,172 | 2,181 | 2,181 | -105 (-4.59%) | 971,600 |
13 Oct 2023 | JPY | 2,302 | 2,306 | 2,269 | 2,286 | 2,286 | -44 (-1.89%) | 625,900 |
12 Oct 2023 | JPY | 2,414 | 2,431 | 2,330 | 2,330 | 2,330 | -86 (-3.56%) | 855,300 |
11 Oct 2023 | JPY | 2,415 | 2,468 | 2,401 | 2,416 | 2,416 | +19 (+0.79%) | 948,900 |
10 Oct 2023 | JPY | 2,440 | 2,443 | 2,321 | 2,397 | 2,397 | -34 (-1.40%) | 1,153,000 |
6 Oct 2023 | JPY | 2,399 | 2,448 | 2,383 | 2,431 | 2,431 | +38 (+1.59%) | 638,800 |
5 Oct 2023 | JPY | 2,333 | 2,393 | 2,310 | 2,393 | 2,393 | +123 (+5.42%) | 772,500 |