Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | JPY | 2,168.5 | 2,183 | 2,153.5 | 2,163 | 2,163 | +8 (+0.37%) | 705,400 |
4 Dec 2023 | JPY | 2,203.5 | 2,208 | 2,154 | 2,155 | 2,155 | -54.5 (-2.47%) | 788,100 |
1 Dec 2023 | JPY | 2,225 | 2,233.5 | 2,209.5 | 2,209.5 | 2,209.5 | -0.5 (-0.02%) | 555,200 |
30 Nov 2023 | JPY | 2,203.5 | 2,211 | 2,176.5 | 2,210 | 2,210 | -4.5 (-0.20%) | 1,154,200 |
29 Nov 2023 | JPY | 2,238 | 2,253.5 | 2,214.5 | 2,214.5 | 2,214.5 | -30 (-1.34%) | 553,500 |
28 Nov 2023 | JPY | 2,255 | 2,268 | 2,238 | 2,244.5 | 2,244.5 | -37.5 (-1.64%) | 874,100 |
27 Nov 2023 | JPY | 2,336 | 2,348.5 | 2,281.5 | 2,282 | 2,282 | -57 (-2.44%) | 524,700 |
24 Nov 2023 | JPY | 2,344 | 2,354 | 2,328 | 2,339 | 2,339 | +28.5 (+1.23%) | 422,600 |
22 Nov 2023 | JPY | 2,275 | 2,331.5 | 2,271.5 | 2,310.5 | 2,310.5 | +30.5 (+1.34%) | 583,500 |
21 Nov 2023 | JPY | 2,261 | 2,286 | 2,247 | 2,280 | 2,280 | +1.5 (+0.07%) | 911,100 |
20 Nov 2023 | JPY | 2,310.5 | 2,332.5 | 2,273.5 | 2,278.5 | 2,278.5 | -15.5 (-0.68%) | 708,900 |
17 Nov 2023 | JPY | 2,288 | 2,298.5 | 2,271.5 | 2,294 | 2,294 | +13 (+0.57%) | 633,200 |
16 Nov 2023 | JPY | 2,265 | 2,294 | 2,258 | 2,281 | 2,281 | +23 (+1.02%) | 665,300 |
15 Nov 2023 | JPY | 2,278.5 | 2,289.5 | 2,236.5 | 2,258 | 2,258 | -9.5 (-0.42%) | 755,100 |
14 Nov 2023 | JPY | 2,292 | 2,312.5 | 2,266 | 2,267.5 | 2,267.5 | -5 (-0.22%) | 567,200 |
13 Nov 2023 | JPY | 2,313 | 2,334.5 | 2,256 | 2,272.5 | 2,272.5 | -59 (-2.53%) | 693,800 |
10 Nov 2023 | JPY | 2,344.5 | 2,390 | 2,322 | 2,331.5 | 2,331.5 | -113 (-4.62%) | 1,065,800 |
9 Nov 2023 | JPY | 2,422 | 2,452 | 2,391 | 2,444.5 | 2,444.5 | +41 (+1.71%) | 458,500 |
8 Nov 2023 | JPY | 2,454 | 2,454 | 2,364.5 | 2,403.5 | 2,403.5 | -27 (-1.11%) | 511,700 |
7 Nov 2023 | JPY | 2,445 | 2,475.5 | 2,420 | 2,430.5 | 2,430.5 | -23.5 (-0.96%) | 489,300 |
6 Nov 2023 | JPY | 2,493 | 2,493 | 2,445 | 2,454 | 2,454 | +34 (+1.40%) | 577,900 |
2 Nov 2023 | JPY | 2,425 | 2,442 | 2,400.5 | 2,420 | 2,420 | +11 (+0.46%) | 490,700 |
1 Nov 2023 | JPY | 2,408 | 2,409 | 2,364.5 | 2,409 | 2,409 | +80 (+3.43%) | 529,800 |
31 Oct 2023 | JPY | 2,284.5 | 2,331 | 2,255 | 2,329 | 2,329 | +70.5 (+3.12%) | 810,900 |
30 Oct 2023 | JPY | 2,281.5 | 2,295 | 2,247 | 2,258.5 | 2,258.5 | -35 (-1.53%) | 2,436,600 |
27 Oct 2023 | JPY | 2,296 | 2,298.5 | 2,270.5 | 2,293.5 | 2,293.5 | +31 (+1.37%) | 410,500 |
26 Oct 2023 | JPY | 2,296.5 | 2,313.5 | 2,253.5 | 2,262.5 | 2,262.5 | -45 (-1.95%) | 497,700 |
25 Oct 2023 | JPY | 2,329 | 2,338 | 2,307.5 | 2,307.5 | 2,307.5 | +0.5 (+0.02%) | 373,200 |
24 Oct 2023 | JPY | 2,309.5 | 2,321 | 2,261.5 | 2,307 | 2,307 | -2.5 (-0.11%) | 443,700 |
23 Oct 2023 | JPY | 2,314.5 | 2,326 | 2,296 | 2,309.5 | 2,309.5 | -2.5 (-0.11%) | 375,200 |