Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | JPY | 1,763 | 1,777.5 | 1,745.5 | 1,745.5 | 1,745.5 | -32 (-1.80%) | 1,032,900 |
6 Dec 2023 | JPY | 1,783.5 | 1,793.5 | 1,770 | 1,777.5 | 1,777.5 | +9 (+0.51%) | 652,000 |
5 Dec 2023 | JPY | 1,781.5 | 1,796 | 1,767.5 | 1,768.5 | 1,768.5 | -8.5 (-0.48%) | 1,074,300 |
4 Dec 2023 | JPY | 1,770 | 1,784.5 | 1,754 | 1,777 | 1,777 | +7 (+0.40%) | 1,065,000 |
1 Dec 2023 | JPY | 1,821 | 1,821 | 1,770 | 1,770 | 1,770 | -40.5 (-2.24%) | 1,287,000 |
30 Nov 2023 | JPY | 1,845 | 1,848 | 1,796.5 | 1,810.5 | 1,810.5 | -21.5 (-1.17%) | 2,258,200 |
29 Nov 2023 | JPY | 1,838.5 | 1,853.5 | 1,831 | 1,832 | 1,832 | -2 (-0.11%) | 658,200 |
28 Nov 2023 | JPY | 1,841.5 | 1,846.5 | 1,818 | 1,834 | 1,834 | +1.5 (+0.08%) | 851,400 |
27 Nov 2023 | JPY | 1,865 | 1,879 | 1,832.5 | 1,832.5 | 1,832.5 | -20.5 (-1.11%) | 1,027,200 |
24 Nov 2023 | JPY | 1,913.5 | 1,913.5 | 1,853 | 1,853 | 1,853 | -34 (-1.80%) | 872,800 |
22 Nov 2023 | JPY | 1,914 | 1,915 | 1,884 | 1,887 | 1,887 | -19 (-1.00%) | 639,000 |
21 Nov 2023 | JPY | 1,900 | 1,914.5 | 1,879 | 1,906 | 1,906 | +36 (+1.93%) | 791,000 |
20 Nov 2023 | JPY | 1,914.5 | 1,918 | 1,861 | 1,870 | 1,870 | -46 (-2.40%) | 916,500 |
17 Nov 2023 | JPY | 1,935 | 1,938.5 | 1,912 | 1,916 | 1,916 | -9.5 (-0.49%) | 700,100 |
16 Nov 2023 | JPY | 1,951 | 1,962.5 | 1,920.5 | 1,925.5 | 1,925.5 | -42.5 (-2.16%) | 673,200 |
15 Nov 2023 | JPY | 1,962 | 1,969.5 | 1,945 | 1,968 | 1,968 | +46 (+2.39%) | 656,300 |
14 Nov 2023 | JPY | 1,973 | 1,973 | 1,921 | 1,922 | 1,922 | -40.5 (-2.06%) | 714,600 |
13 Nov 2023 | JPY | 1,972 | 1,975.5 | 1,955.5 | 1,962.5 | 1,962.5 | -5 (-0.25%) | 639,100 |
10 Nov 2023 | JPY | 1,990 | 1,990 | 1,959 | 1,967.5 | 1,967.5 | -39.5 (-1.97%) | 653,900 |
9 Nov 2023 | JPY | 1,972.5 | 2,007 | 1,964 | 2,007 | 2,007 | +36.5 (+1.85%) | 536,200 |
8 Nov 2023 | JPY | 1,968 | 1,977.5 | 1,957 | 1,970.5 | 1,970.5 | +7 (+0.36%) | 1,045,100 |
7 Nov 2023 | JPY | 1,957.5 | 1,975 | 1,950.5 | 1,963.5 | 1,963.5 | -2.5 (-0.13%) | 924,700 |
6 Nov 2023 | JPY | 1,966.5 | 1,977 | 1,957.5 | 1,966 | 1,966 | +11 (+0.56%) | 1,077,600 |
2 Nov 2023 | JPY | 1,955 | 1,970 | 1,947 | 1,955 | 1,955 | -1.5 (-0.08%) | 821,400 |
1 Nov 2023 | JPY | 2,002 | 2,007 | 1,953 | 1,956.5 | 1,956.5 | -7.5 (-0.38%) | 1,109,900 |
31 Oct 2023 | JPY | 1,878 | 1,969.5 | 1,876 | 1,964 | 1,964 | +52 (+2.72%) | 1,526,200 |
30 Oct 2023 | JPY | 1,945.5 | 1,945.5 | 1,895 | 1,912 | 1,912 | -35.5 (-1.82%) | 947,900 |
27 Oct 2023 | JPY | 1,942 | 1,953 | 1,922.5 | 1,947.5 | 1,947.5 | +9.5 (+0.49%) | 514,900 |
26 Oct 2023 | JPY | 1,962 | 1,992 | 1,935.5 | 1,938 | 1,938 | -37 (-1.87%) | 778,800 |
25 Oct 2023 | JPY | 2,024.5 | 2,026.5 | 1,971.5 | 1,975 | 1,975 | -36 (-1.79%) | 827,700 |