Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | JPY | 2,185 | 2,186 | 2,154.5 | 2,173.5 | 2,173.5 | +18 (+0.84%) | 312,400 |
14 Nov 2023 | JPY | 2,177 | 2,200 | 2,102 | 2,155.5 | 2,155.5 | -99 (-4.39%) | 774,100 |
13 Nov 2023 | JPY | 2,274 | 2,285 | 2,243 | 2,254.5 | 2,254.5 | +9.5 (+0.42%) | 564,800 |
10 Nov 2023 | JPY | 2,269 | 2,269.5 | 2,209.5 | 2,245 | 2,245 | -48 (-2.09%) | 404,900 |
9 Nov 2023 | JPY | 2,286.5 | 2,307.5 | 2,258 | 2,293 | 2,293 | +16.5 (+0.72%) | 283,400 |
8 Nov 2023 | JPY | 2,279 | 2,318 | 2,259 | 2,276.5 | 2,276.5 | +17.5 (+0.77%) | 395,100 |
7 Nov 2023 | JPY | 2,284.5 | 2,295 | 2,257 | 2,259 | 2,259 | -25.5 (-1.12%) | 303,500 |
6 Nov 2023 | JPY | 2,298 | 2,301.5 | 2,270.5 | 2,284.5 | 2,284.5 | +6 (+0.26%) | 355,500 |
2 Nov 2023 | JPY | 2,298 | 2,298 | 2,263.5 | 2,278.5 | 2,278.5 | -2.5 (-0.11%) | 207,200 |
1 Nov 2023 | JPY | 2,285 | 2,298 | 2,264 | 2,281 | 2,281 | +18.5 (+0.82%) | 269,200 |
31 Oct 2023 | JPY | 2,215 | 2,264 | 2,208 | 2,262.5 | 2,262.5 | +38.5 (+1.73%) | 180,300 |
30 Oct 2023 | JPY | 2,261.5 | 2,271 | 2,214 | 2,224 | 2,224 | -61.5 (-2.69%) | 371,800 |
27 Oct 2023 | JPY | 2,279.5 | 2,287 | 2,264 | 2,285.5 | 2,285.5 | +6.5 (+0.29%) | 167,700 |
26 Oct 2023 | JPY | 2,275 | 2,297.5 | 2,264.5 | 2,279 | 2,279 | -6 (-0.26%) | 162,400 |
25 Oct 2023 | JPY | 2,300 | 2,314.5 | 2,284 | 2,285 | 2,285 | -29.5 (-1.27%) | 173,900 |
24 Oct 2023 | JPY | 2,283 | 2,321.5 | 2,262 | 2,314.5 | 2,314.5 | +29 (+1.27%) | 159,600 |
23 Oct 2023 | JPY | 2,300 | 2,328 | 2,282 | 2,285.5 | 2,285.5 | -18 (-0.78%) | 176,700 |
20 Oct 2023 | JPY | 2,276 | 2,314.5 | 2,274.5 | 2,303.5 | 2,303.5 | +17.5 (+0.77%) | 157,600 |
19 Oct 2023 | JPY | 2,283.5 | 2,307.5 | 2,278 | 2,286 | 2,286 | -26.5 (-1.15%) | 114,200 |
18 Oct 2023 | JPY | 2,304 | 2,320 | 2,275 | 2,312.5 | 2,312.5 | +13.5 (+0.59%) | 139,900 |
17 Oct 2023 | JPY | 2,331.5 | 2,341.5 | 2,285.5 | 2,299 | 2,299 | -10 (-0.43%) | 175,000 |
16 Oct 2023 | JPY | 2,326 | 2,351 | 2,304.5 | 2,309 | 2,309 | -41.5 (-1.77%) | 272,000 |
13 Oct 2023 | JPY | 2,372 | 2,381.5 | 2,333.5 | 2,350.5 | 2,350.5 | -37 (-1.55%) | 263,300 |
12 Oct 2023 | JPY | 2,361.5 | 2,393 | 2,345 | 2,387.5 | 2,387.5 | +26 (+1.10%) | 178,600 |
11 Oct 2023 | JPY | 2,386 | 2,400 | 2,361 | 2,361.5 | 2,361.5 | -8.5 (-0.36%) | 246,900 |
10 Oct 2023 | JPY | 2,337.5 | 2,382 | 2,326 | 2,370 | 2,370 | +65.5 (+2.84%) | 375,100 |
6 Oct 2023 | JPY | 2,304 | 2,326.5 | 2,296.5 | 2,304.5 | 2,304.5 | +19.5 (+0.85%) | 197,300 |
5 Oct 2023 | JPY | 2,261.5 | 2,290 | 2,251 | 2,285 | 2,285 | +32 (+1.42%) | 242,200 |
4 Oct 2023 | JPY | 2,259.5 | 2,270.5 | 2,242 | 2,253 | 2,253 | -28 (-1.23%) | 313,900 |
3 Oct 2023 | JPY | 2,310 | 2,323.5 | 2,279.5 | 2,281 | 2,281 | -31 (-1.34%) | 263,700 |