Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | JPY | 4,112 | 4,147 | 4,067 | 4,088 | 4,088 | -14 (-0.34%) | 502,100 |
22 Nov 2023 | JPY | 4,001 | 4,119 | 3,991 | 4,102 | 4,102 | +84 (+2.09%) | 531,700 |
21 Nov 2023 | JPY | 3,992 | 4,054 | 3,962 | 4,018 | 4,018 | -41 (-1.01%) | 698,800 |
20 Nov 2023 | JPY | 4,009 | 4,099 | 3,969 | 4,059 | 4,059 | +146 (+3.73%) | 1,054,300 |
17 Nov 2023 | JPY | 3,806 | 3,913 | 3,806 | 3,913 | 3,913 | +136 (+3.60%) | 1,395,800 |
16 Nov 2023 | JPY | 3,836 | 3,853 | 3,739 | 3,777 | 3,777 | -151 (-3.84%) | 820,500 |
15 Nov 2023 | JPY | 3,977 | 4,005 | 3,920 | 3,928 | 3,928 | -23 (-0.58%) | 616,200 |
14 Nov 2023 | JPY | 3,960 | 4,045 | 3,945 | 3,951 | 3,951 | -20 (-0.50%) | 555,700 |
13 Nov 2023 | JPY | 3,976 | 3,998 | 3,929 | 3,971 | 3,971 | +50 (+1.28%) | 523,400 |
10 Nov 2023 | JPY | 3,963 | 4,005 | 3,901 | 3,921 | 3,921 | -98 (-2.44%) | 784,500 |
9 Nov 2023 | JPY | 4,031 | 4,060 | 3,965 | 4,019 | 4,019 | +27 (+0.68%) | 401,100 |
8 Nov 2023 | JPY | 4,078 | 4,078 | 3,891 | 3,992 | 3,992 | -98 (-2.40%) | 1,207,500 |
7 Nov 2023 | JPY | 4,152 | 4,185 | 4,086 | 4,090 | 4,090 | -169 (-3.97%) | 1,215,400 |
6 Nov 2023 | JPY | 4,230 | 4,319 | 4,208 | 4,259 | 4,259 | +150 (+3.65%) | 908,900 |
2 Nov 2023 | JPY | 4,081 | 4,220 | 4,081 | 4,109 | 4,109 | +98 (+2.44%) | 1,506,700 |
1 Nov 2023 | JPY | 4,051 | 4,093 | 3,932 | 4,011 | 4,011 | +240 (+6.36%) | 1,505,800 |
31 Oct 2023 | JPY | 3,770 | 3,790 | 3,690 | 3,771 | 3,771 | +24 (+0.64%) | 517,600 |
30 Oct 2023 | JPY | 3,690 | 3,755 | 3,675 | 3,747 | 3,747 | +23 (+0.62%) | 455,000 |
27 Oct 2023 | JPY | 3,635 | 3,740 | 3,618 | 3,724 | 3,724 | +104 (+2.87%) | 379,400 |
26 Oct 2023 | JPY | 3,696 | 3,722 | 3,602 | 3,620 | 3,620 | -115 (-3.08%) | 446,600 |
25 Oct 2023 | JPY | 3,744 | 3,777 | 3,729 | 3,735 | 3,735 | +47 (+1.27%) | 486,600 |
24 Oct 2023 | JPY | 3,681 | 3,712 | 3,572 | 3,688 | 3,688 | +28 (+0.77%) | 481,800 |
23 Oct 2023 | JPY | 3,682 | 3,708 | 3,660 | 3,660 | 3,660 | -37 (-1.00%) | 333,400 |
20 Oct 2023 | JPY | 3,693 | 3,723 | 3,647 | 3,697 | 3,697 | +15 (+0.41%) | 647,600 |
19 Oct 2023 | JPY | 3,719 | 3,742 | 3,629 | 3,682 | 3,682 | -107 (-2.82%) | 512,500 |
18 Oct 2023 | JPY | 3,755 | 3,811 | 3,726 | 3,789 | 3,789 | +34 (+0.91%) | 520,800 |
17 Oct 2023 | JPY | 3,782 | 3,845 | 3,736 | 3,755 | 3,755 | +7 (+0.19%) | 537,700 |
16 Oct 2023 | JPY | 3,720 | 3,769 | 3,709 | 3,748 | 3,748 | -39 (-1.03%) | 666,000 |
13 Oct 2023 | JPY | 3,782 | 3,787 | 3,737 | 3,787 | 3,787 | +75 (+2.02%) | 597,500 |
12 Oct 2023 | JPY | 3,650 | 3,731 | 3,649 | 3,712 | 3,712 | +98 (+2.71%) | 498,500 |