Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 2,789 | 2,852.5 | 2,780 | 2,818.5 | 2,818.5 | +51 (+1.84%) | 2,645,000 |
17 Nov 2023 | JPY | 2,765 | 2,780 | 2,736 | 2,767.5 | 2,767.5 | +1 (+0.04%) | 2,152,500 |
16 Nov 2023 | JPY | 2,728 | 2,792.5 | 2,716.5 | 2,766.5 | 2,766.5 | +38 (+1.39%) | 2,421,100 |
15 Nov 2023 | JPY | 2,690.5 | 2,728.5 | 2,656.5 | 2,728.5 | 2,728.5 | +59.5 (+2.23%) | 2,408,500 |
14 Nov 2023 | JPY | 2,687 | 2,699.5 | 2,633 | 2,669 | 2,669 | +2.5 (+0.09%) | 2,095,900 |
13 Nov 2023 | JPY | 2,600.5 | 2,714 | 2,600 | 2,666.5 | 2,666.5 | +112 (+4.38%) | 5,679,700 |
10 Nov 2023 | JPY | 2,600 | 2,610.5 | 2,347 | 2,554.5 | 2,554.5 | -60 (-2.29%) | 9,402,100 |
9 Nov 2023 | JPY | 2,591 | 2,624.5 | 2,548 | 2,614.5 | 2,614.5 | +47 (+1.83%) | 1,847,000 |
8 Nov 2023 | JPY | 2,574 | 2,589 | 2,549.5 | 2,567.5 | 2,567.5 | +7 (+0.27%) | 1,078,700 |
7 Nov 2023 | JPY | 2,599 | 2,601.5 | 2,539.5 | 2,560.5 | 2,560.5 | -68.5 (-2.61%) | 1,717,100 |
6 Nov 2023 | JPY | 2,689 | 2,697.5 | 2,624 | 2,629 | 2,629 | +13 (+0.50%) | 2,146,400 |
2 Nov 2023 | JPY | 2,597 | 2,658 | 2,592.5 | 2,616 | 2,616 | +51.5 (+2.01%) | 1,904,800 |
1 Nov 2023 | JPY | 2,550.5 | 2,588 | 2,533 | 2,564.5 | 2,564.5 | +34.5 (+1.36%) | 1,228,900 |
31 Oct 2023 | JPY | 2,529 | 2,532 | 2,465 | 2,530 | 2,530 | +30.5 (+1.22%) | 1,482,200 |
30 Oct 2023 | JPY | 2,500 | 2,528 | 2,488 | 2,499.5 | 2,499.5 | -17.5 (-0.70%) | 1,072,300 |
27 Oct 2023 | JPY | 2,452.5 | 2,519 | 2,430 | 2,517 | 2,517 | +74.5 (+3.05%) | 1,284,100 |
26 Oct 2023 | JPY | 2,463 | 2,490 | 2,433 | 2,442.5 | 2,442.5 | -51 (-2.05%) | 1,244,300 |
25 Oct 2023 | JPY | 2,475 | 2,517.5 | 2,455.5 | 2,493.5 | 2,493.5 | +18 (+0.73%) | 1,190,000 |
24 Oct 2023 | JPY | 2,406.5 | 2,482.5 | 2,374 | 2,475.5 | 2,475.5 | +66 (+2.74%) | 1,739,500 |
23 Oct 2023 | JPY | 2,468 | 2,474 | 2,405 | 2,409.5 | 2,409.5 | -77 (-3.10%) | 1,482,700 |
20 Oct 2023 | JPY | 2,496 | 2,497.5 | 2,448.5 | 2,486.5 | 2,486.5 | -24.5 (-0.98%) | 1,549,700 |
19 Oct 2023 | JPY | 2,528.5 | 2,544 | 2,503.5 | 2,511 | 2,511 | -33.5 (-1.32%) | 965,700 |
18 Oct 2023 | JPY | 2,519 | 2,546 | 2,482 | 2,544.5 | 2,544.5 | +38.5 (+1.54%) | 1,028,900 |
17 Oct 2023 | JPY | 2,479 | 2,515 | 2,463.5 | 2,506 | 2,506 | +62 (+2.54%) | 1,518,100 |
16 Oct 2023 | JPY | 2,497 | 2,497 | 2,441.5 | 2,444 | 2,444 | -69.5 (-2.77%) | 1,373,900 |
13 Oct 2023 | JPY | 2,580 | 2,580.5 | 2,502.5 | 2,513.5 | 2,513.5 | -99 (-3.79%) | 1,687,000 |
12 Oct 2023 | JPY | 2,495 | 2,623 | 2,493 | 2,612.5 | 2,612.5 | +122.5 (+4.92%) | 2,412,900 |
11 Oct 2023 | JPY | 2,510 | 2,545.5 | 2,475 | 2,490 | 2,490 | -16 (-0.64%) | 1,792,500 |
10 Oct 2023 | JPY | 2,552.5 | 2,560.5 | 2,495 | 2,506 | 2,506 | -66.5 (-2.59%) | 2,230,800 |
6 Oct 2023 | JPY | 2,595 | 2,602 | 2,548 | 2,572.5 | 2,572.5 | +1 (+0.04%) | 1,005,100 |