Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | JPY | 4,850 | 4,990 | 4,830 | 4,985 | 4,985 | +140 (+2.89%) | 76,000 |
21 Nov 2023 | JPY | 5,000 | 5,000 | 4,835 | 4,845 | 4,845 | -185 (-3.68%) | 93,800 |
20 Nov 2023 | JPY | 4,880 | 5,050 | 4,850 | 5,030 | 5,030 | +170 (+3.50%) | 116,700 |
17 Nov 2023 | JPY | 4,685 | 4,860 | 4,680 | 4,860 | 4,860 | +170 (+3.62%) | 115,400 |
16 Nov 2023 | JPY | 4,710 | 4,710 | 4,600 | 4,690 | 4,690 | -10 (-0.21%) | 54,500 |
15 Nov 2023 | JPY | 4,660 | 4,730 | 4,640 | 4,700 | 4,700 | +100 (+2.17%) | 89,200 |
14 Nov 2023 | JPY | 4,585 | 4,660 | 4,510 | 4,600 | 4,600 | +65 (+1.43%) | 60,000 |
13 Nov 2023 | JPY | 4,445 | 4,605 | 4,425 | 4,535 | 4,535 | +120 (+2.72%) | 83,000 |
10 Nov 2023 | JPY | 4,325 | 4,430 | 4,270 | 4,415 | 4,415 | +20 (+0.46%) | 106,500 |
9 Nov 2023 | JPY | 4,250 | 4,430 | 4,245 | 4,395 | 4,395 | -30 (-0.68%) | 157,600 |
8 Nov 2023 | JPY | 4,660 | 4,685 | 4,425 | 4,425 | 4,425 | -235 (-5.04%) | 104,700 |
7 Nov 2023 | JPY | 4,680 | 4,705 | 4,625 | 4,660 | 4,660 | +10 (+0.22%) | 32,600 |
6 Nov 2023 | JPY | 4,705 | 4,715 | 4,610 | 4,650 | 4,650 | -35 (-0.75%) | 62,600 |
2 Nov 2023 | JPY | 4,705 | 4,755 | 4,645 | 4,685 | 4,685 | +25 (+0.54%) | 74,200 |
1 Nov 2023 | JPY | 4,580 | 4,680 | 4,580 | 4,660 | 4,660 | +35 (+0.76%) | 73,800 |
31 Oct 2023 | JPY | 4,520 | 4,625 | 4,395 | 4,625 | 4,625 | +95 (+2.10%) | 66,700 |
30 Oct 2023 | JPY | 4,485 | 4,540 | 4,445 | 4,530 | 4,530 | +30 (+0.67%) | 30,300 |
27 Oct 2023 | JPY | 4,535 | 4,535 | 4,485 | 4,500 | 4,500 | -25 (-0.55%) | 31,500 |
26 Oct 2023 | JPY | 4,525 | 4,565 | 4,480 | 4,525 | 4,525 | +5 (+0.11%) | 32,400 |
25 Oct 2023 | JPY | 4,535 | 4,580 | 4,520 | 4,520 | 4,520 | +40 (+0.89%) | 31,100 |
24 Oct 2023 | JPY | 4,450 | 4,480 | 4,310 | 4,480 | 4,480 | +100 (+2.28%) | 56,900 |
23 Oct 2023 | JPY | 4,455 | 4,455 | 4,350 | 4,380 | 4,380 | -140 (-3.10%) | 74,900 |
20 Oct 2023 | JPY | 4,550 | 4,565 | 4,445 | 4,520 | 4,520 | -75 (-1.63%) | 50,400 |
19 Oct 2023 | JPY | 4,550 | 4,640 | 4,545 | 4,595 | 4,595 | +5 (+0.11%) | 47,600 |
18 Oct 2023 | JPY | 4,480 | 4,595 | 4,480 | 4,590 | 4,590 | +130 (+2.91%) | 38,600 |
17 Oct 2023 | JPY | 4,495 | 4,535 | 4,405 | 4,460 | 4,460 | +35 (+0.79%) | 30,900 |
16 Oct 2023 | JPY | 4,540 | 4,540 | 4,375 | 4,425 | 4,425 | -80 (-1.78%) | 75,600 |
13 Oct 2023 | JPY | 4,665 | 4,665 | 4,505 | 4,505 | 4,505 | -125 (-2.70%) | 45,400 |
12 Oct 2023 | JPY | 4,565 | 4,655 | 4,510 | 4,630 | 4,630 | +110 (+2.43%) | 53,100 |
11 Oct 2023 | JPY | 4,630 | 4,635 | 4,520 | 4,520 | 4,520 | -65 (-1.42%) | 48,300 |