Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 1,025 | 1,026 | 1,003 | 1,007 | 1,007 | -18.5 (-1.80%) | 3,650,500 |
17 Nov 2023 | JPY | 1,012 | 1,025.5 | 1,011 | 1,025.5 | 1,025.5 | +18 (+1.79%) | 3,855,800 |
16 Nov 2023 | JPY | 1,020 | 1,020 | 1,001 | 1,007.5 | 1,007.5 | -12.5 (-1.23%) | 3,371,700 |
15 Nov 2023 | JPY | 1,019 | 1,020 | 1,009.5 | 1,020 | 1,020 | +7.5 (+0.74%) | 3,927,100 |
14 Nov 2023 | JPY | 1,002 | 1,018 | 1,002 | 1,012.5 | 1,012.5 | +11 (+1.10%) | 5,275,900 |
13 Nov 2023 | JPY | 1,004.5 | 1,007.5 | 994.6 | 1,001.5 | 1,001.5 | -6.5 (-0.64%) | 4,113,000 |
10 Nov 2023 | JPY | 1,005.5 | 1,009 | 997.1 | 1,008 | 1,008 | +2.5 (+0.25%) | 3,733,400 |
9 Nov 2023 | JPY | 1,003.5 | 1,018.5 | 998.9 | 1,005.5 | 1,005.5 | +2 (+0.20%) | 5,751,900 |
8 Nov 2023 | JPY | 1,001 | 1,014.5 | 989.3 | 1,003.5 | 1,003.5 | +8.9 (+0.89%) | 12,814,600 |
7 Nov 2023 | JPY | 947.3 | 999.8 | 944.2 | 994.6 | 994.6 | +40.9 (+4.29%) | 17,164,300 |
6 Nov 2023 | JPY | 946 | 955.8 | 940.8 | 953.7 | 953.7 | +18.3 (+1.96%) | 6,577,700 |
2 Nov 2023 | JPY | 943 | 944.5 | 932.6 | 935.4 | 935.4 | -3.2 (-0.34%) | 4,241,100 |
1 Nov 2023 | JPY | 934.7 | 941.8 | 931.9 | 938.6 | 938.6 | +15.2 (+1.65%) | 5,671,700 |
31 Oct 2023 | JPY | 924.6 | 929.1 | 917.5 | 923.4 | 923.4 | +5.1 (+0.56%) | 5,085,000 |
30 Oct 2023 | JPY | 924 | 924.7 | 914.2 | 918.3 | 918.3 | -8.8 (-0.95%) | 14,115,300 |
27 Oct 2023 | JPY | 913.5 | 927.5 | 913.5 | 927.1 | 927.1 | +16.7 (+1.83%) | 3,762,900 |
26 Oct 2023 | JPY | 913.8 | 920 | 906.8 | 910.4 | 910.4 | -3.4 (-0.37%) | 4,156,800 |
25 Oct 2023 | JPY | 920.4 | 925.7 | 913 | 913.8 | 913.8 | -3.1 (-0.34%) | 3,488,600 |
24 Oct 2023 | JPY | 912.9 | 919 | 900.7 | 916.9 | 916.9 | +6.9 (+0.76%) | 5,110,100 |
23 Oct 2023 | JPY | 924 | 924 | 910 | 910 | 910 | -14.7 (-1.59%) | 4,385,000 |
20 Oct 2023 | JPY | 923.7 | 930.7 | 921.6 | 924.7 | 924.7 | -4.7 (-0.51%) | 3,530,400 |
19 Oct 2023 | JPY | 924.3 | 931.9 | 922.6 | 929.4 | 929.4 | -2.2 (-0.24%) | 2,773,400 |
18 Oct 2023 | JPY | 933.4 | 936.9 | 927.2 | 931.6 | 931.6 | +2.7 (+0.29%) | 3,483,000 |
17 Oct 2023 | JPY | 939.8 | 942.7 | 927.8 | 928.9 | 928.9 | -1.8 (-0.19%) | 2,983,600 |
16 Oct 2023 | JPY | 932.6 | 936.1 | 927.2 | 930.7 | 930.7 | -5.7 (-0.61%) | 4,161,700 |
13 Oct 2023 | JPY | 939.5 | 944 | 932.6 | 936.4 | 936.4 | -8.4 (-0.89%) | 5,360,900 |
12 Oct 2023 | JPY | 935 | 945.6 | 933.2 | 944.8 | 944.8 | +14.8 (+1.59%) | 4,952,400 |
11 Oct 2023 | JPY | 927 | 935.4 | 924.6 | 930 | 930 | +8.9 (+0.97%) | 4,612,600 |
10 Oct 2023 | JPY | 918.3 | 927.3 | 916.8 | 921.1 | 921.1 | +12.7 (+1.40%) | 4,893,000 |
6 Oct 2023 | JPY | 910.8 | 913.3 | 903.8 | 908.4 | 908.4 | -2.9 (-0.32%) | 3,825,400 |