Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,073 | 1,074 | 1,056 | 1,060 | 1,060 | -4 (-0.38%) | 250,900 |
24 Nov 2023 | JPY | 1,060 | 1,067 | 1,059 | 1,064 | 1,064 | +12 (+1.14%) | 300,600 |
22 Nov 2023 | JPY | 1,040 | 1,054 | 1,035 | 1,052 | 1,052 | +9 (+0.86%) | 269,100 |
21 Nov 2023 | JPY | 1,034 | 1,044 | 1,030 | 1,043 | 1,043 | +3 (+0.29%) | 284,200 |
20 Nov 2023 | JPY | 1,048 | 1,054 | 1,034 | 1,040 | 1,040 | -10 (-0.95%) | 287,900 |
17 Nov 2023 | JPY | 1,028 | 1,050 | 1,028 | 1,050 | 1,050 | +19 (+1.84%) | 408,900 |
16 Nov 2023 | JPY | 1,040 | 1,042 | 1,028 | 1,031 | 1,031 | -10 (-0.96%) | 465,600 |
15 Nov 2023 | JPY | 1,016 | 1,043 | 1,009 | 1,041 | 1,041 | +34 (+3.38%) | 702,000 |
14 Nov 2023 | JPY | 1,005 | 1,008 | 1,001 | 1,007 | 1,007 | +3 (+0.30%) | 327,300 |
13 Nov 2023 | JPY | 1,008 | 1,010 | 999 | 1,004 | 1,004 | -4 (-0.40%) | 384,900 |
10 Nov 2023 | JPY | 1,011 | 1,023 | 999 | 1,008 | 1,008 | -5 (-0.49%) | 688,300 |
9 Nov 2023 | JPY | 1,025 | 1,028 | 988 | 1,013 | 1,013 | -13 (-1.27%) | 877,000 |
8 Nov 2023 | JPY | 1,037 | 1,043 | 1,021 | 1,026 | 1,026 | -5 (-0.48%) | 699,700 |
7 Nov 2023 | JPY | 1,031 | 1,040 | 1,028 | 1,031 | 1,031 | -4 (-0.39%) | 413,200 |
6 Nov 2023 | JPY | 1,031 | 1,038 | 1,023 | 1,035 | 1,035 | +14 (+1.37%) | 596,200 |
2 Nov 2023 | JPY | 1,025 | 1,029 | 1,016 | 1,021 | 1,021 | +4 (+0.39%) | 431,800 |
1 Nov 2023 | JPY | 1,019 | 1,026 | 1,010 | 1,017 | 1,017 | +8 (+0.79%) | 568,300 |
31 Oct 2023 | JPY | 1,006 | 1,010 | 998 | 1,009 | 1,009 | +7 (+0.70%) | 655,100 |
30 Oct 2023 | JPY | 1,012 | 1,012 | 996.6 | 1,002 | 1,002 | -23.5 (-2.29%) | 1,303,700 |
27 Oct 2023 | JPY | 1,013 | 1,025.5 | 1,005.5 | 1,025.5 | 1,025.5 | +23.5 (+2.35%) | 566,800 |
26 Oct 2023 | JPY | 1,015.5 | 1,018 | 1,000.5 | 1,002 | 1,002 | -13.5 (-1.33%) | 473,800 |
25 Oct 2023 | JPY | 1,014.5 | 1,023 | 1,008.5 | 1,015.5 | 1,015.5 | +9 (+0.89%) | 587,300 |
24 Oct 2023 | JPY | 1,002 | 1,009.5 | 990 | 1,006.5 | 1,006.5 | +5.5 (+0.55%) | 716,200 |
23 Oct 2023 | JPY | 1,010 | 1,014 | 1,001 | 1,001 | 1,001 | -10.5 (-1.04%) | 458,000 |
20 Oct 2023 | JPY | 1,009 | 1,013.5 | 1,003.5 | 1,011.5 | 1,011.5 | +4.5 (+0.45%) | 265,200 |
19 Oct 2023 | JPY | 1,003 | 1,011 | 1,001 | 1,007 | 1,007 | -7.5 (-0.74%) | 363,200 |
18 Oct 2023 | JPY | 1,018 | 1,019 | 1,008 | 1,014.5 | 1,014.5 | +5 (+0.50%) | 301,800 |
17 Oct 2023 | JPY | 1,026 | 1,027 | 1,005 | 1,009.5 | 1,009.5 | -3 (-0.30%) | 326,200 |
16 Oct 2023 | JPY | 1,010 | 1,017 | 1,002 | 1,012.5 | 1,012.5 | 0.0 (0.0%) | 373,500 |
13 Oct 2023 | JPY | 1,024.5 | 1,029 | 1,011 | 1,012.5 | 1,012.5 | -9 (-0.88%) | 308,900 |