Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 3,970 | 4,100 | 3,920 | 4,080 | 4,080 | +110 (+2.77%) | 29,400 |
16 Nov 2023 | JPY | 4,015 | 4,015 | 3,940 | 3,970 | 3,970 | -75 (-1.85%) | 16,100 |
15 Nov 2023 | JPY | 4,095 | 4,110 | 3,970 | 4,045 | 4,045 | -5 (-0.12%) | 28,800 |
14 Nov 2023 | JPY | 3,890 | 4,050 | 3,890 | 4,050 | 4,050 | +160 (+4.11%) | 42,700 |
13 Nov 2023 | JPY | 3,880 | 3,910 | 3,815 | 3,890 | 3,890 | +70 (+1.83%) | 26,400 |
10 Nov 2023 | JPY | 3,725 | 3,820 | 3,700 | 3,820 | 3,820 | +95 (+2.55%) | 18,100 |
9 Nov 2023 | JPY | 3,750 | 3,765 | 3,630 | 3,725 | 3,725 | -30 (-0.80%) | 41,900 |
8 Nov 2023 | JPY | 3,850 | 3,870 | 3,695 | 3,755 | 3,755 | -95 (-2.47%) | 43,400 |
7 Nov 2023 | JPY | 3,880 | 3,900 | 3,830 | 3,850 | 3,850 | -30 (-0.77%) | 22,100 |
6 Nov 2023 | JPY | 3,960 | 3,960 | 3,865 | 3,880 | 3,880 | +15 (+0.39%) | 37,600 |
2 Nov 2023 | JPY | 4,035 | 4,090 | 3,825 | 3,865 | 3,865 | -100 (-2.52%) | 60,400 |
1 Nov 2023 | JPY | 3,700 | 3,990 | 3,700 | 3,965 | 3,965 | +275 (+7.45%) | 138,500 |
31 Oct 2023 | JPY | 3,900 | 3,960 | 3,430 | 3,690 | 3,690 | -160 (-4.16%) | 216,000 |
30 Oct 2023 | JPY | 3,745 | 3,895 | 3,735 | 3,850 | 3,850 | +120 (+3.22%) | 43,800 |
27 Oct 2023 | JPY | 3,700 | 3,735 | 3,680 | 3,730 | 3,730 | +80 (+2.19%) | 12,000 |
26 Oct 2023 | JPY | 3,620 | 3,730 | 3,620 | 3,650 | 3,650 | -35 (-0.95%) | 16,400 |
25 Oct 2023 | JPY | 3,745 | 3,810 | 3,685 | 3,685 | 3,685 | -20 (-0.54%) | 14,600 |
24 Oct 2023 | JPY | 3,635 | 3,715 | 3,545 | 3,705 | 3,705 | +90 (+2.49%) | 30,300 |
23 Oct 2023 | JPY | 3,730 | 3,730 | 3,595 | 3,615 | 3,615 | -120 (-3.21%) | 22,200 |
20 Oct 2023 | JPY | 3,655 | 3,745 | 3,625 | 3,735 | 3,735 | +80 (+2.19%) | 15,300 |
19 Oct 2023 | JPY | 3,635 | 3,660 | 3,590 | 3,655 | 3,655 | -20 (-0.54%) | 9,800 |
18 Oct 2023 | JPY | 3,655 | 3,675 | 3,590 | 3,675 | 3,675 | +20 (+0.55%) | 11,200 |
17 Oct 2023 | JPY | 3,650 | 3,715 | 3,600 | 3,655 | 3,655 | +90 (+2.52%) | 19,500 |
16 Oct 2023 | JPY | 3,680 | 3,755 | 3,530 | 3,565 | 3,565 | -185 (-4.93%) | 64,000 |
13 Oct 2023 | JPY | 3,820 | 3,845 | 3,750 | 3,750 | 3,750 | -110 (-2.85%) | 20,400 |
12 Oct 2023 | JPY | 3,875 | 3,890 | 3,840 | 3,860 | 3,860 | -45 (-1.15%) | 7,500 |
11 Oct 2023 | JPY | 3,885 | 3,905 | 3,840 | 3,905 | 3,905 | +20 (+0.51%) | 6,900 |
10 Oct 2023 | JPY | 3,880 | 3,950 | 3,835 | 3,885 | 3,885 | +75 (+1.97%) | 14,900 |
6 Oct 2023 | JPY | 3,835 | 3,875 | 3,790 | 3,810 | 3,810 | -30 (-0.78%) | 11,700 |
5 Oct 2023 | JPY | 3,745 | 3,840 | 3,740 | 3,840 | 3,840 | +190 (+5.21%) | 18,600 |