Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | JPY | 2,340 | 2,389.5 | 2,309 | 2,369 | 2,369 | +19.5 (+0.83%) | 1,340,900 |
15 Nov 2023 | JPY | 2,345.5 | 2,360 | 2,295.5 | 2,349.5 | 2,349.5 | +72 (+3.16%) | 1,560,400 |
14 Nov 2023 | JPY | 2,380 | 2,390 | 2,214 | 2,277.5 | 2,277.5 | +99 (+4.54%) | 3,069,300 |
13 Nov 2023 | JPY | 2,199 | 2,208.5 | 2,163 | 2,178.5 | 2,178.5 | -18 (-0.82%) | 734,600 |
10 Nov 2023 | JPY | 2,158 | 2,197 | 2,136 | 2,196.5 | 2,196.5 | -5 (-0.23%) | 735,000 |
9 Nov 2023 | JPY | 2,159.5 | 2,213 | 2,146 | 2,201.5 | 2,201.5 | +47.5 (+2.21%) | 1,085,300 |
8 Nov 2023 | JPY | 2,190 | 2,190 | 2,127.5 | 2,154 | 2,154 | +13.5 (+0.63%) | 713,300 |
7 Nov 2023 | JPY | 2,146.5 | 2,176 | 2,119 | 2,140.5 | 2,140.5 | -40 (-1.83%) | 1,133,300 |
6 Nov 2023 | JPY | 2,055 | 2,192 | 2,045.5 | 2,180.5 | 2,180.5 | +195 (+9.82%) | 2,566,000 |
2 Nov 2023 | JPY | 1,896 | 1,996 | 1,894.5 | 1,985.5 | 1,985.5 | +143.5 (+7.79%) | 1,739,500 |
1 Nov 2023 | JPY | 1,888 | 1,890 | 1,831 | 1,842 | 1,842 | -14 (-0.75%) | 705,000 |
31 Oct 2023 | JPY | 1,806.5 | 1,871 | 1,781.5 | 1,856 | 1,856 | +56.5 (+3.14%) | 806,300 |
30 Oct 2023 | JPY | 1,800.5 | 1,815 | 1,787 | 1,799.5 | 1,799.5 | -10.5 (-0.58%) | 460,200 |
27 Oct 2023 | JPY | 1,804 | 1,820 | 1,777 | 1,810 | 1,810 | +20.5 (+1.15%) | 513,300 |
26 Oct 2023 | JPY | 1,798 | 1,848.5 | 1,774 | 1,789.5 | 1,789.5 | -48.5 (-2.64%) | 1,401,500 |
25 Oct 2023 | JPY | 1,875 | 1,879.5 | 1,817 | 1,838 | 1,838 | +71.5 (+4.05%) | 3,198,600 |
24 Oct 2023 | JPY | 1,760 | 1,769.5 | 1,670 | 1,766.5 | 1,766.5 | +27.5 (+1.58%) | 1,184,200 |
23 Oct 2023 | JPY | 1,765.5 | 1,787 | 1,726.5 | 1,739 | 1,739 | -61.5 (-3.42%) | 996,000 |
20 Oct 2023 | JPY | 1,815.5 | 1,825 | 1,791 | 1,800.5 | 1,800.5 | -43.5 (-2.36%) | 818,100 |
19 Oct 2023 | JPY | 1,837.5 | 1,889 | 1,830.5 | 1,844 | 1,844 | -44 (-2.33%) | 586,900 |
18 Oct 2023 | JPY | 1,920.5 | 1,930 | 1,857.5 | 1,888 | 1,888 | -35.5 (-1.85%) | 954,300 |
17 Oct 2023 | JPY | 1,943 | 2,028 | 1,913 | 1,923.5 | 1,923.5 | +39 (+2.07%) | 1,249,000 |
16 Oct 2023 | JPY | 1,923.5 | 1,940 | 1,879.5 | 1,884.5 | 1,884.5 | -73.5 (-3.75%) | 951,600 |
13 Oct 2023 | JPY | 2,051 | 2,068 | 1,955.5 | 1,958 | 1,958 | -108 (-5.23%) | 910,700 |
12 Oct 2023 | JPY | 1,996 | 2,067.5 | 1,990.5 | 2,066 | 2,066 | +96 (+4.87%) | 792,900 |
11 Oct 2023 | JPY | 2,034.5 | 2,046 | 1,970 | 1,970 | 1,970 | -69 (-3.38%) | 663,100 |
10 Oct 2023 | JPY | 2,020 | 2,054 | 2,017 | 2,039 | 2,039 | +27 (+1.34%) | 765,900 |
6 Oct 2023 | JPY | 2,070.5 | 2,072 | 1,993 | 2,012 | 2,012 | -36 (-1.76%) | 760,100 |
5 Oct 2023 | JPY | 2,015 | 2,056 | 2,002 | 2,048 | 2,048 | +57 (+2.86%) | 799,800 |
4 Oct 2023 | JPY | 1,965 | 2,024 | 1,962 | 1,991 | 1,991 | -8 (-0.40%) | 1,048,300 |