Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | JPY | 2,707 | 5,442 | 2,666.5 | 2,698.5 | 2,698.5 | -29.5 (-1.08%) | 530,600 |
20 Nov 2023 | JPY | 2,723 | 5,491 | 2,711.5 | 2,728 | 2,728 | -19 (-0.69%) | 541,800 |
17 Nov 2023 | JPY | 2,697 | 5,565 | 2,688.5 | 2,747 | 2,747 | +58 (+2.16%) | 796,800 |
16 Nov 2023 | JPY | 2,783 | 5,566 | 2,688 | 2,689 | 2,689 | -104 (-3.72%) | 710,000 |
15 Nov 2023 | JPY | 2,783.5 | 5,630 | 2,766.5 | 2,793 | 2,793 | +19.5 (+0.70%) | 502,800 |
14 Nov 2023 | JPY | 2,813.5 | 5,629 | 2,765.5 | 2,773.5 | 2,773.5 | -36.5 (-1.30%) | 468,800 |
13 Nov 2023 | JPY | 2,767.5 | 5,636 | 2,763 | 2,810 | 2,810 | +63.5 (+2.31%) | 562,000 |
10 Nov 2023 | JPY | 2,705 | 5,512 | 2,678.5 | 2,746.5 | 2,746.5 | +18 (+0.66%) | 1,017,800 |
9 Nov 2023 | JPY | 2,775 | 5,741 | 2,725 | 2,728.5 | 2,728.5 | -61.5 (-2.20%) | 1,327,000 |
8 Nov 2023 | JPY | 2,795.5 | 5,612 | 2,760 | 2,790 | 2,790 | +18 (+0.65%) | 470,000 |
7 Nov 2023 | JPY | 2,799.5 | 5,641 | 2,760.5 | 2,772 | 2,772 | -48 (-1.70%) | 542,200 |
6 Nov 2023 | JPY | 2,890 | 5,831 | 2,811.5 | 2,820 | 2,820 | -49 (-1.71%) | 522,800 |
2 Nov 2023 | JPY | 2,982 | 5,964 | 2,865 | 2,869 | 2,869 | -89.5 (-3.03%) | 610,000 |
1 Nov 2023 | JPY | 2,966 | 5,966 | 2,931 | 2,958.5 | 2,958.5 | +9 (+0.31%) | 531,000 |
31 Oct 2023 | JPY | 2,841.5 | 5,914 | 2,828 | 2,949.5 | 2,949.5 | +110 (+3.87%) | 612,200 |
30 Oct 2023 | JPY | 2,794 | 5,730 | 2,772 | 2,839.5 | 2,839.5 | +18.5 (+0.66%) | 702,400 |
27 Oct 2023 | JPY | 2,759.5 | 5,732 | 2,730.5 | 2,821 | 2,821 | -74.5 (-2.57%) | 1,641,800 |
26 Oct 2023 | JPY | 2,902 | 5,899 | 2,885 | 2,895.5 | 2,895.5 | +6 (+0.21%) | 664,200 |
25 Oct 2023 | JPY | 2,831.5 | 5,885 | 2,812.5 | 2,889.5 | 2,889.5 | +108 (+3.88%) | 1,132,600 |
24 Oct 2023 | JPY | 2,793 | 5,587 | 2,716 | 2,781.5 | 2,781.5 | +10.5 (+0.38%) | 490,400 |
23 Oct 2023 | JPY | 2,746 | 5,584 | 2,746 | 2,771 | 2,771 | +41 (+1.50%) | 452,400 |
20 Oct 2023 | JPY | 2,707.5 | 5,490 | 2,698.5 | 2,730 | 2,730 | +39 (+1.45%) | 516,200 |
19 Oct 2023 | JPY | 2,675.5 | 5,411 | 2,653.5 | 2,691 | 2,691 | +8.5 (+0.32%) | 438,400 |
18 Oct 2023 | JPY | 2,669.5 | 5,377 | 2,655.5 | 2,682.5 | 2,682.5 | +13.5 (+0.51%) | 360,000 |
17 Oct 2023 | JPY | 2,700 | 5,438 | 2,659.5 | 2,669 | 2,669 | -31 (-1.15%) | 368,800 |
16 Oct 2023 | JPY | 2,751 | 5,538 | 2,685.5 | 2,700 | 2,700 | -14.5 (-0.53%) | 466,200 |
13 Oct 2023 | JPY | 2,736 | 5,486 | 2,705.5 | 2,714.5 | 2,714.5 | -45 (-1.63%) | 297,600 |
12 Oct 2023 | JPY | 2,798 | 5,596 | 2,758 | 2,759.5 | 2,759.5 | -38.5 (-1.38%) | 342,600 |
11 Oct 2023 | JPY | 2,831.5 | 5,669 | 2,798 | 2,798 | 2,798 | -24.5 (-0.87%) | 391,200 |
10 Oct 2023 | JPY | 2,803 | 5,660 | 2,802 | 2,822.5 | 2,822.5 | +19.5 (+0.70%) | 436,600 |