Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | JPY | 1,919 | 1,919 | 1,901.5 | 1,911 | 1,911 | +7 (+0.37%) | 1,020,900 |
27 Nov 2023 | JPY | 1,930 | 1,930 | 1,898.5 | 1,904 | 1,904 | -18.5 (-0.96%) | 1,144,900 |
24 Nov 2023 | JPY | 1,941 | 1,949 | 1,916 | 1,922.5 | 1,922.5 | -10.5 (-0.54%) | 1,263,700 |
22 Nov 2023 | JPY | 1,910 | 1,934.5 | 1,906.5 | 1,933 | 1,933 | +11.5 (+0.60%) | 792,500 |
21 Nov 2023 | JPY | 1,900 | 1,928 | 1,894 | 1,921.5 | 1,921.5 | +8.5 (+0.44%) | 1,004,800 |
20 Nov 2023 | JPY | 1,953 | 1,955.5 | 1,905.5 | 1,913 | 1,913 | -43 (-2.20%) | 1,097,100 |
17 Nov 2023 | JPY | 1,938 | 1,959 | 1,931.5 | 1,956 | 1,956 | +17.5 (+0.90%) | 1,068,500 |
16 Nov 2023 | JPY | 1,945 | 1,956.5 | 1,926 | 1,938.5 | 1,938.5 | -21 (-1.07%) | 797,500 |
15 Nov 2023 | JPY | 1,944.5 | 1,960 | 1,922 | 1,959.5 | 1,959.5 | +55 (+2.89%) | 1,569,200 |
14 Nov 2023 | JPY | 1,915 | 1,929 | 1,898.5 | 1,904.5 | 1,904.5 | +2 (+0.11%) | 799,500 |
13 Nov 2023 | JPY | 1,894 | 1,912.5 | 1,887 | 1,902.5 | 1,902.5 | +27 (+1.44%) | 1,017,400 |
10 Nov 2023 | JPY | 1,853.5 | 1,877 | 1,850 | 1,875.5 | 1,875.5 | +15.5 (+0.83%) | 993,800 |
9 Nov 2023 | JPY | 1,865 | 1,881.5 | 1,845 | 1,860 | 1,860 | +15 (+0.81%) | 833,600 |
8 Nov 2023 | JPY | 1,913 | 1,913.5 | 1,832 | 1,845 | 1,845 | -84.5 (-4.38%) | 1,576,200 |
7 Nov 2023 | JPY | 1,932 | 1,938.5 | 1,909 | 1,929.5 | 1,929.5 | -11.5 (-0.59%) | 1,051,400 |
6 Nov 2023 | JPY | 1,885 | 1,947 | 1,883.5 | 1,941 | 1,941 | +109 (+5.95%) | 2,670,500 |
2 Nov 2023 | JPY | 1,885 | 1,887.5 | 1,784 | 1,832 | 1,832 | -38.5 (-2.06%) | 2,917,500 |
1 Nov 2023 | JPY | 1,868 | 1,879 | 1,853 | 1,870.5 | 1,870.5 | +33 (+1.80%) | 1,211,900 |
31 Oct 2023 | JPY | 1,813.5 | 1,837.5 | 1,804.5 | 1,837.5 | 1,837.5 | +17 (+0.93%) | 1,346,200 |
30 Oct 2023 | JPY | 1,829 | 1,839 | 1,807.5 | 1,820.5 | 1,820.5 | -26 (-1.41%) | 1,177,900 |
27 Oct 2023 | JPY | 1,822.5 | 1,849 | 1,821 | 1,846.5 | 1,846.5 | +40.5 (+2.24%) | 840,400 |
26 Oct 2023 | JPY | 1,807 | 1,820.5 | 1,800.5 | 1,806 | 1,806 | -12.5 (-0.69%) | 994,400 |
25 Oct 2023 | JPY | 1,842.5 | 1,848.5 | 1,814 | 1,818.5 | 1,818.5 | -7.5 (-0.41%) | 923,200 |
24 Oct 2023 | JPY | 1,805 | 1,832 | 1,786.5 | 1,826 | 1,826 | +24 (+1.33%) | 1,476,000 |
23 Oct 2023 | JPY | 1,794 | 1,807 | 1,783 | 1,802 | 1,802 | +13.5 (+0.75%) | 1,201,900 |
20 Oct 2023 | JPY | 1,798 | 1,801.5 | 1,775.5 | 1,788.5 | 1,788.5 | +1.5 (+0.08%) | 1,417,600 |
19 Oct 2023 | JPY | 1,775 | 1,791.5 | 1,767 | 1,787 | 1,787 | +3 (+0.17%) | 1,643,400 |
18 Oct 2023 | JPY | 1,819 | 1,825 | 1,781 | 1,784 | 1,784 | -27.5 (-1.52%) | 2,508,500 |
17 Oct 2023 | JPY | 1,850 | 1,855.5 | 1,810.5 | 1,811.5 | 1,811.5 | -22 (-1.20%) | 1,244,100 |
16 Oct 2023 | JPY | 1,840 | 1,857.5 | 1,827 | 1,833.5 | 1,833.5 | -14 (-0.76%) | 971,200 |