Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | JPY | 5,563 | 5,622 | 5,547 | 5,592 | 5,592 | +4 (+0.07%) | 387,600 |
21 Nov 2023 | JPY | 5,610 | 5,633 | 5,551 | 5,588 | 5,588 | -12 (-0.21%) | 621,900 |
20 Nov 2023 | JPY | 5,541 | 5,605 | 5,522 | 5,600 | 5,600 | +53 (+0.96%) | 728,900 |
17 Nov 2023 | JPY | 5,618 | 5,618 | 5,503 | 5,547 | 5,547 | -12 (-0.22%) | 569,900 |
16 Nov 2023 | JPY | 5,699 | 5,699 | 5,535 | 5,559 | 5,559 | -145 (-2.54%) | 958,200 |
15 Nov 2023 | JPY | 5,618 | 5,733 | 5,545 | 5,704 | 5,704 | +154 (+2.77%) | 1,145,400 |
14 Nov 2023 | JPY | 5,688 | 5,694 | 5,504 | 5,550 | 5,550 | -210 (-3.65%) | 1,386,600 |
13 Nov 2023 | JPY | 5,980 | 6,185 | 5,611 | 5,760 | 5,760 | -669 (-10.41%) | 2,033,700 |
10 Nov 2023 | JPY | 6,454 | 6,492 | 6,387 | 6,429 | 6,429 | -27 (-0.42%) | 575,000 |
9 Nov 2023 | JPY | 6,446 | 6,506 | 6,407 | 6,456 | 6,456 | +51 (+0.80%) | 431,200 |
8 Nov 2023 | JPY | 6,403 | 6,427 | 6,363 | 6,405 | 6,405 | +122 (+1.94%) | 852,300 |
7 Nov 2023 | JPY | 6,359 | 6,379 | 6,272 | 6,283 | 6,283 | -104 (-1.63%) | 352,500 |
6 Nov 2023 | JPY | 6,347 | 6,420 | 6,330 | 6,387 | 6,387 | +96 (+1.53%) | 465,400 |
2 Nov 2023 | JPY | 6,310 | 6,317 | 6,244 | 6,291 | 6,291 | +47 (+0.75%) | 348,400 |
1 Nov 2023 | JPY | 6,185 | 6,252 | 6,163 | 6,244 | 6,244 | +149 (+2.44%) | 352,100 |
31 Oct 2023 | JPY | 6,005 | 6,128 | 5,985 | 6,095 | 6,095 | +73 (+1.21%) | 466,000 |
30 Oct 2023 | JPY | 6,017 | 6,028 | 5,928 | 6,022 | 6,022 | -42 (-0.69%) | 552,400 |
27 Oct 2023 | JPY | 5,999 | 6,094 | 5,982 | 6,064 | 6,064 | +64 (+1.07%) | 570,800 |
26 Oct 2023 | JPY | 6,095 | 6,098 | 5,992 | 6,000 | 6,000 | -183 (-2.96%) | 416,300 |
25 Oct 2023 | JPY | 6,293 | 6,311 | 6,169 | 6,183 | 6,183 | -41 (-0.66%) | 336,000 |
24 Oct 2023 | JPY | 6,318 | 6,321 | 6,143 | 6,224 | 6,224 | -84 (-1.33%) | 372,500 |
23 Oct 2023 | JPY | 6,326 | 6,348 | 6,291 | 6,308 | 6,308 | -51 (-0.80%) | 349,500 |
20 Oct 2023 | JPY | 6,374 | 6,397 | 6,314 | 6,359 | 6,359 | +1 (+0.02%) | 393,400 |
19 Oct 2023 | JPY | 6,276 | 6,388 | 6,260 | 6,358 | 6,358 | -8 (-0.13%) | 388,000 |
18 Oct 2023 | JPY | 6,377 | 6,397 | 6,325 | 6,366 | 6,366 | -6 (-0.09%) | 311,200 |
17 Oct 2023 | JPY | 6,364 | 6,427 | 6,347 | 6,372 | 6,372 | +47 (+0.74%) | 363,700 |
16 Oct 2023 | JPY | 6,317 | 6,360 | 6,278 | 6,325 | 6,325 | -51 (-0.80%) | 420,500 |
13 Oct 2023 | JPY | 6,407 | 6,429 | 6,347 | 6,376 | 6,376 | -125 (-1.92%) | 802,900 |
12 Oct 2023 | JPY | 6,478 | 6,506 | 6,431 | 6,501 | 6,501 | -32 (-0.49%) | 796,200 |
11 Oct 2023 | JPY | 6,510 | 6,559 | 6,482 | 6,533 | 6,533 | +76 (+1.18%) | 473,100 |