Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | JPY | 1,645.5 | 1,673.5 | 1,633.5 | 1,648.5 | 1,648.5 | +12.5 (+0.76%) | 2,124,600 |
15 Nov 2023 | JPY | 1,620 | 1,637 | 1,595.5 | 1,636 | 1,636 | +50 (+3.15%) | 1,410,900 |
14 Nov 2023 | JPY | 1,630 | 1,631 | 1,574.5 | 1,586 | 1,586 | -32.5 (-2.01%) | 1,488,800 |
13 Nov 2023 | JPY | 1,638 | 1,640.5 | 1,610 | 1,618.5 | 1,618.5 | -29.5 (-1.79%) | 1,889,700 |
10 Nov 2023 | JPY | 1,640 | 1,651 | 1,623 | 1,648 | 1,648 | -12 (-0.72%) | 1,699,100 |
9 Nov 2023 | JPY | 1,635 | 1,676 | 1,632 | 1,660 | 1,660 | +0.5 (+0.03%) | 1,594,500 |
8 Nov 2023 | JPY | 1,672 | 1,708 | 1,618.5 | 1,659.5 | 1,659.5 | +67.5 (+4.24%) | 5,158,900 |
7 Nov 2023 | JPY | 1,450.5 | 1,600 | 1,433.5 | 1,592 | 1,592 | +121.5 (+8.26%) | 5,506,500 |
6 Nov 2023 | JPY | 1,492 | 1,492 | 1,470.5 | 1,470.5 | 1,470.5 | +3 (+0.20%) | 1,471,200 |
2 Nov 2023 | JPY | 1,437.5 | 1,467.5 | 1,431 | 1,467.5 | 1,467.5 | +29.5 (+2.05%) | 1,320,400 |
1 Nov 2023 | JPY | 1,471.5 | 1,476.5 | 1,433 | 1,438 | 1,438 | -11 (-0.76%) | 1,322,000 |
31 Oct 2023 | JPY | 1,422.5 | 1,457.5 | 1,419.5 | 1,449 | 1,449 | +31 (+2.19%) | 1,312,100 |
30 Oct 2023 | JPY | 1,417 | 1,430.5 | 1,402.5 | 1,418 | 1,418 | -12 (-0.84%) | 2,250,200 |
27 Oct 2023 | JPY | 1,421.5 | 1,438.5 | 1,413.5 | 1,430 | 1,430 | +17.5 (+1.24%) | 956,100 |
26 Oct 2023 | JPY | 1,387.5 | 1,417 | 1,381.5 | 1,412.5 | 1,412.5 | +5 (+0.36%) | 1,007,800 |
25 Oct 2023 | JPY | 1,423 | 1,425.5 | 1,398 | 1,407.5 | 1,407.5 | -16 (-1.12%) | 1,083,600 |
24 Oct 2023 | JPY | 1,385 | 1,428.5 | 1,365 | 1,423.5 | 1,423.5 | +38.5 (+2.78%) | 1,166,200 |
23 Oct 2023 | JPY | 1,427.5 | 1,435.5 | 1,370 | 1,385 | 1,385 | -29 (-2.05%) | 1,275,400 |
20 Oct 2023 | JPY | 1,395.5 | 1,433.5 | 1,392 | 1,414 | 1,414 | +9.5 (+0.68%) | 1,320,200 |
19 Oct 2023 | JPY | 1,361.5 | 1,412.5 | 1,361.5 | 1,404.5 | 1,404.5 | +14.5 (+1.04%) | 1,340,400 |
18 Oct 2023 | JPY | 1,380 | 1,392 | 1,370.5 | 1,390 | 1,390 | 0.0 (0.0%) | 801,900 |
17 Oct 2023 | JPY | 1,381 | 1,401.5 | 1,379.5 | 1,390 | 1,390 | +33.5 (+2.47%) | 1,024,100 |
16 Oct 2023 | JPY | 1,367 | 1,385 | 1,351.5 | 1,356.5 | 1,356.5 | -23.5 (-1.70%) | 1,033,100 |
13 Oct 2023 | JPY | 1,426.5 | 1,427 | 1,376.5 | 1,380 | 1,380 | -58.5 (-4.07%) | 1,625,600 |
12 Oct 2023 | JPY | 1,418.5 | 1,449 | 1,406.5 | 1,438.5 | 1,438.5 | +23.5 (+1.66%) | 1,505,200 |
11 Oct 2023 | JPY | 1,440 | 1,445 | 1,413.5 | 1,415 | 1,415 | -29.5 (-2.04%) | 1,314,400 |
10 Oct 2023 | JPY | 1,438 | 1,452.5 | 1,427.5 | 1,444.5 | 1,444.5 | +1.5 (+0.10%) | 1,301,300 |
6 Oct 2023 | JPY | 1,446 | 1,452.5 | 1,425.5 | 1,443 | 1,443 | -15 (-1.03%) | 1,423,600 |
5 Oct 2023 | JPY | 1,450 | 1,459 | 1,427 | 1,458 | 1,458 | +8 (+0.55%) | 1,463,000 |
4 Oct 2023 | JPY | 1,444.5 | 1,467 | 1,443 | 1,450 | 1,450 | -14.5 (-0.99%) | 1,457,500 |