Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 3,400 | 3,444 | 3,375 | 3,385 | 3,385 | +17 (+0.50%) | 1,628,100 |
17 Nov 2023 | JPY | 3,384 | 3,384 | 3,321 | 3,368 | 3,368 | -24 (-0.71%) | 3,156,900 |
16 Nov 2023 | JPY | 3,450 | 3,473 | 3,392 | 3,392 | 3,392 | -97 (-2.78%) | 3,034,800 |
15 Nov 2023 | JPY | 3,300 | 3,499 | 3,211 | 3,489 | 3,489 | -7 (-0.20%) | 6,844,400 |
14 Nov 2023 | JPY | 3,720 | 3,809 | 3,405 | 3,496 | 3,496 | -215 (-5.79%) | 6,854,800 |
13 Nov 2023 | JPY | 3,748 | 3,752 | 3,679 | 3,711 | 3,711 | -6 (-0.16%) | 998,000 |
10 Nov 2023 | JPY | 3,700 | 3,728 | 3,693 | 3,717 | 3,717 | +3 (+0.08%) | 700,500 |
9 Nov 2023 | JPY | 3,706 | 3,731 | 3,671 | 3,714 | 3,714 | +11 (+0.30%) | 791,000 |
8 Nov 2023 | JPY | 3,680 | 3,726 | 3,680 | 3,703 | 3,703 | 0.0 (0.0%) | 1,017,600 |
7 Nov 2023 | JPY | 3,748 | 3,771 | 3,702 | 3,703 | 3,703 | -59 (-1.57%) | 1,361,000 |
6 Nov 2023 | JPY | 3,724 | 3,799 | 3,715 | 3,762 | 3,762 | +102 (+2.79%) | 2,623,100 |
2 Nov 2023 | JPY | 3,642 | 3,685 | 3,635 | 3,660 | 3,660 | +60 (+1.67%) | 1,283,200 |
1 Nov 2023 | JPY | 3,599 | 3,611 | 3,568 | 3,600 | 3,600 | +43 (+1.21%) | 987,000 |
31 Oct 2023 | JPY | 3,535 | 3,573 | 3,520 | 3,557 | 3,557 | +38 (+1.08%) | 805,000 |
30 Oct 2023 | JPY | 3,525 | 3,562 | 3,497 | 3,519 | 3,519 | -37 (-1.04%) | 960,500 |
27 Oct 2023 | JPY | 3,520 | 3,568 | 3,488 | 3,556 | 3,556 | +47 (+1.34%) | 1,096,300 |
26 Oct 2023 | JPY | 3,515 | 3,536 | 3,461 | 3,509 | 3,509 | -4 (-0.11%) | 922,100 |
25 Oct 2023 | JPY | 3,525 | 3,530 | 3,498 | 3,513 | 3,513 | -18 (-0.51%) | 1,046,000 |
24 Oct 2023 | JPY | 3,500 | 3,540 | 3,472 | 3,531 | 3,531 | +12 (+0.34%) | 912,800 |
23 Oct 2023 | JPY | 3,540 | 3,563 | 3,501 | 3,519 | 3,519 | -21 (-0.59%) | 839,600 |
20 Oct 2023 | JPY | 3,583 | 3,586 | 3,531 | 3,540 | 3,540 | -44 (-1.23%) | 947,500 |
19 Oct 2023 | JPY | 3,584 | 3,614 | 3,562 | 3,584 | 3,584 | -16 (-0.44%) | 733,200 |
18 Oct 2023 | JPY | 3,588 | 3,610 | 3,566 | 3,600 | 3,600 | +28 (+0.78%) | 1,120,600 |
17 Oct 2023 | JPY | 3,550 | 3,580 | 3,505 | 3,572 | 3,572 | +7 (+0.20%) | 1,771,100 |
16 Oct 2023 | JPY | 3,628 | 3,631 | 3,565 | 3,565 | 3,565 | -64 (-1.76%) | 1,329,500 |
13 Oct 2023 | JPY | 3,664 | 3,681 | 3,618 | 3,629 | 3,629 | -56 (-1.52%) | 1,030,300 |
12 Oct 2023 | JPY | 3,655 | 3,696 | 3,638 | 3,685 | 3,685 | +34 (+0.93%) | 1,259,400 |
11 Oct 2023 | JPY | 3,720 | 3,721 | 3,651 | 3,651 | 3,651 | -105 (-2.80%) | 1,762,800 |
10 Oct 2023 | JPY | 3,758 | 3,801 | 3,744 | 3,756 | 3,756 | 0.0 (0.0%) | 1,437,800 |
6 Oct 2023 | JPY | 3,800 | 3,804 | 3,735 | 3,756 | 3,756 | -62 (-1.62%) | 2,042,900 |