Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | JPY | 2,000 | 2,006.5 | 1,945 | 1,976.5 | 1,976.5 | +102 (+5.44%) | 1,254,100 |
9 Nov 2023 | JPY | 1,865 | 1,886.5 | 1,857.5 | 1,874.5 | 1,874.5 | +10 (+0.54%) | 538,200 |
8 Nov 2023 | JPY | 1,882 | 1,901 | 1,851 | 1,864.5 | 1,864.5 | -60.5 (-3.14%) | 571,100 |
7 Nov 2023 | JPY | 1,942.5 | 1,954.5 | 1,924 | 1,925 | 1,925 | -35.5 (-1.81%) | 430,800 |
6 Nov 2023 | JPY | 1,959 | 1,969 | 1,935.5 | 1,960.5 | 1,960.5 | +23.5 (+1.21%) | 537,500 |
2 Nov 2023 | JPY | 1,940 | 1,947 | 1,924 | 1,937 | 1,937 | +5.5 (+0.28%) | 420,700 |
1 Nov 2023 | JPY | 1,920 | 1,942 | 1,905.5 | 1,931.5 | 1,931.5 | +35 (+1.85%) | 424,200 |
31 Oct 2023 | JPY | 1,870 | 1,897 | 1,860 | 1,896.5 | 1,896.5 | +46.5 (+2.51%) | 382,700 |
30 Oct 2023 | JPY | 1,847.5 | 1,852 | 1,831.5 | 1,850 | 1,850 | -16.5 (-0.88%) | 528,800 |
27 Oct 2023 | JPY | 1,850 | 1,867 | 1,850 | 1,866.5 | 1,866.5 | +36 (+1.97%) | 319,100 |
26 Oct 2023 | JPY | 1,857.5 | 1,863 | 1,829.5 | 1,830.5 | 1,830.5 | -11.5 (-0.62%) | 306,900 |
25 Oct 2023 | JPY | 1,850 | 1,865 | 1,836 | 1,842 | 1,842 | -2.5 (-0.14%) | 314,600 |
24 Oct 2023 | JPY | 1,818 | 1,848.5 | 1,804 | 1,844.5 | 1,844.5 | +25.5 (+1.40%) | 410,700 |
23 Oct 2023 | JPY | 1,846 | 1,846.5 | 1,819 | 1,819 | 1,819 | -26.5 (-1.44%) | 451,900 |
20 Oct 2023 | JPY | 1,840 | 1,860 | 1,836.5 | 1,845.5 | 1,845.5 | -5.5 (-0.30%) | 385,100 |
19 Oct 2023 | JPY | 1,842 | 1,857 | 1,837.5 | 1,851 | 1,851 | -5 (-0.27%) | 278,300 |
18 Oct 2023 | JPY | 1,857 | 1,862.5 | 1,849.5 | 1,856 | 1,856 | +10 (+0.54%) | 388,800 |
17 Oct 2023 | JPY | 1,854.5 | 1,879.5 | 1,843.5 | 1,846 | 1,846 | -12.5 (-0.67%) | 484,900 |
16 Oct 2023 | JPY | 1,861 | 1,876 | 1,851 | 1,858.5 | 1,858.5 | -14 (-0.75%) | 528,600 |
13 Oct 2023 | JPY | 1,885 | 1,885 | 1,864.5 | 1,872.5 | 1,872.5 | -18.5 (-0.98%) | 647,500 |
12 Oct 2023 | JPY | 1,870 | 1,891.5 | 1,862.5 | 1,891 | 1,891 | +21 (+1.12%) | 638,500 |
11 Oct 2023 | JPY | 1,900 | 1,900 | 1,869.5 | 1,870 | 1,870 | -12.5 (-0.66%) | 426,200 |
10 Oct 2023 | JPY | 1,842.5 | 1,886 | 1,840.5 | 1,882.5 | 1,882.5 | +40 (+2.17%) | 537,900 |
6 Oct 2023 | JPY | 1,832 | 1,854.5 | 1,823 | 1,842.5 | 1,842.5 | +14 (+0.77%) | 419,900 |
5 Oct 2023 | JPY | 1,800 | 1,829.5 | 1,798.5 | 1,828.5 | 1,828.5 | +21.5 (+1.19%) | 688,500 |
4 Oct 2023 | JPY | 1,812 | 1,828.5 | 1,800.5 | 1,807 | 1,807 | +1 (+0.06%) | 979,600 |
3 Oct 2023 | JPY | 1,840 | 1,840 | 1,800 | 1,806 | 1,806 | -35.5 (-1.93%) | 700,600 |
2 Oct 2023 | JPY | 1,864 | 1,875.5 | 1,841 | 1,841.5 | 1,841.5 | -21.5 (-1.15%) | 759,800 |
29 Sep 2023 | JPY | 1,899 | 1,904 | 1,856.5 | 1,863 | 1,863 | -39 (-2.05%) | 828,800 |
28 Sep 2023 | JPY | 1,901 | 1,914 | 1,890 | 1,902 | 1,902 | -21 (-1.09%) | 543,600 |