Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 2,070 | 2,096 | 2,060 | 2,075 | 2,075 | -24 (-1.14%) | 128,900 |
16 Nov 2023 | JPY | 2,143 | 2,145 | 2,084 | 2,099 | 2,099 | -56 (-2.60%) | 181,800 |
15 Nov 2023 | JPY | 2,096 | 2,165 | 2,084 | 2,155 | 2,155 | +107 (+5.22%) | 422,000 |
14 Nov 2023 | JPY | 2,090 | 2,090 | 2,034 | 2,048 | 2,048 | -37 (-1.77%) | 114,900 |
13 Nov 2023 | JPY | 2,109 | 2,135 | 2,085 | 2,085 | 2,085 | -40 (-1.88%) | 144,300 |
10 Nov 2023 | JPY | 2,080 | 2,133 | 2,064 | 2,125 | 2,125 | -5 (-0.23%) | 161,800 |
9 Nov 2023 | JPY | 2,078 | 2,144 | 2,052 | 2,130 | 2,130 | +38 (+1.82%) | 204,100 |
8 Nov 2023 | JPY | 2,121 | 2,168 | 2,085 | 2,092 | 2,092 | -37 (-1.74%) | 187,300 |
7 Nov 2023 | JPY | 2,120 | 2,151 | 2,105 | 2,129 | 2,129 | -9 (-0.42%) | 221,500 |
6 Nov 2023 | JPY | 2,110 | 2,155 | 2,096 | 2,138 | 2,138 | +55 (+2.64%) | 448,100 |
2 Nov 2023 | JPY | 2,071 | 2,110 | 2,041 | 2,083 | 2,083 | +46 (+2.26%) | 319,800 |
1 Nov 2023 | JPY | 2,066 | 2,078 | 1,999 | 2,037 | 2,037 | -3 (-0.15%) | 201,900 |
31 Oct 2023 | JPY | 1,997 | 2,045 | 1,985 | 2,040 | 2,040 | +60 (+3.03%) | 235,000 |
30 Oct 2023 | JPY | 2,000 | 2,048 | 1,972 | 1,980 | 1,980 | -44 (-2.17%) | 230,600 |
27 Oct 2023 | JPY | 1,975 | 2,039 | 1,933 | 2,024 | 2,024 | +81 (+4.17%) | 280,300 |
26 Oct 2023 | JPY | 1,950 | 1,990 | 1,921 | 1,943 | 1,943 | -44 (-2.21%) | 232,300 |
25 Oct 2023 | JPY | 1,926 | 2,049 | 1,922 | 1,987 | 1,987 | +81 (+4.25%) | 529,300 |
24 Oct 2023 | JPY | 1,923 | 1,946 | 1,803 | 1,906 | 1,906 | +23 (+1.22%) | 858,700 |
23 Oct 2023 | JPY | 1,951 | 1,958 | 1,870 | 1,883 | 1,883 | -79 (-4.03%) | 514,700 |
20 Oct 2023 | JPY | 2,010 | 2,030 | 1,946 | 1,962 | 1,962 | -79 (-3.87%) | 407,000 |
19 Oct 2023 | JPY | 2,080 | 2,122 | 2,032 | 2,041 | 2,041 | -79 (-3.73%) | 301,300 |
18 Oct 2023 | JPY | 2,152 | 2,165 | 2,096 | 2,120 | 2,120 | -33 (-1.53%) | 308,200 |
17 Oct 2023 | JPY | 2,200 | 2,237 | 2,092 | 2,153 | 2,153 | -9 (-0.42%) | 583,300 |
16 Oct 2023 | JPY | 2,200 | 2,225 | 2,119 | 2,162 | 2,162 | -98 (-4.34%) | 680,600 |
13 Oct 2023 | JPY | 2,483 | 2,490 | 2,242 | 2,260 | 2,260 | -473 (-17.31%) | 2,110,900 |
12 Oct 2023 | JPY | 2,626 | 2,749 | 2,618 | 2,733 | 2,733 | +116 (+4.43%) | 478,700 |
11 Oct 2023 | JPY | 2,626 | 2,626 | 2,572 | 2,617 | 2,617 | -9 (-0.34%) | 157,800 |
10 Oct 2023 | JPY | 2,634 | 2,635 | 2,543 | 2,626 | 2,626 | +37 (+1.43%) | 156,800 |
6 Oct 2023 | JPY | 2,594 | 2,614 | 2,564 | 2,589 | 2,589 | +36 (+1.41%) | 222,600 |
5 Oct 2023 | JPY | 2,515 | 2,600 | 2,514 | 2,553 | 2,553 | +77 (+3.11%) | 250,200 |