Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | JPY | 2,075 | 2,097 | 2,074.5 | 2,090.5 | 2,090.5 | +6 (+0.29%) | 841,300 |
4 Dec 2023 | JPY | 2,091 | 2,093.5 | 2,054 | 2,084.5 | 2,084.5 | -11.5 (-0.55%) | 1,063,600 |
1 Dec 2023 | JPY | 2,092 | 2,097.5 | 2,077 | 2,096 | 2,096 | -4.5 (-0.21%) | 1,417,800 |
30 Nov 2023 | JPY | 2,098 | 2,110.5 | 2,082 | 2,100.5 | 2,100.5 | -0.5 (-0.02%) | 3,281,000 |
29 Nov 2023 | JPY | 2,108.5 | 2,129.5 | 2,099.5 | 2,101 | 2,101 | -22 (-1.04%) | 1,037,900 |
28 Nov 2023 | JPY | 2,118 | 2,138 | 2,112.5 | 2,123 | 2,123 | +6.5 (+0.31%) | 936,600 |
27 Nov 2023 | JPY | 2,135.5 | 2,149.5 | 2,116 | 2,116.5 | 2,116.5 | -20 (-0.94%) | 1,131,900 |
24 Nov 2023 | JPY | 2,175 | 2,178 | 2,135.5 | 2,136.5 | 2,136.5 | -5.5 (-0.26%) | 899,100 |
22 Nov 2023 | JPY | 2,112 | 2,145.5 | 2,112 | 2,142 | 2,142 | +27 (+1.28%) | 931,400 |
21 Nov 2023 | JPY | 2,120 | 2,131 | 2,110 | 2,115 | 2,115 | -5 (-0.24%) | 982,800 |
20 Nov 2023 | JPY | 2,133.5 | 2,152 | 2,120 | 2,120 | 2,120 | -8 (-0.38%) | 1,062,500 |
17 Nov 2023 | JPY | 2,088 | 2,128 | 2,088 | 2,128 | 2,128 | +41.5 (+1.99%) | 1,007,100 |
16 Nov 2023 | JPY | 2,104.5 | 2,109.5 | 2,077.5 | 2,086.5 | 2,086.5 | -16.5 (-0.78%) | 1,018,700 |
15 Nov 2023 | JPY | 2,100 | 2,107.5 | 2,084 | 2,103 | 2,103 | +24.5 (+1.18%) | 1,119,400 |
14 Nov 2023 | JPY | 2,078.5 | 2,091.5 | 2,072 | 2,078.5 | 2,078.5 | +7.5 (+0.36%) | 805,600 |
13 Nov 2023 | JPY | 2,079 | 2,085 | 2,065.5 | 2,071 | 2,071 | -7.5 (-0.36%) | 814,400 |
10 Nov 2023 | JPY | 2,066 | 2,080 | 2,056 | 2,078.5 | 2,078.5 | +1 (+0.05%) | 740,000 |
9 Nov 2023 | JPY | 2,070 | 2,080.5 | 2,057 | 2,077.5 | 2,077.5 | +3 (+0.14%) | 912,600 |
8 Nov 2023 | JPY | 2,074.5 | 2,086.5 | 2,062.5 | 2,074.5 | 2,074.5 | +12 (+0.58%) | 1,396,300 |
7 Nov 2023 | JPY | 2,059.5 | 2,085.5 | 2,049 | 2,062.5 | 2,062.5 | -15 (-0.72%) | 1,049,500 |
6 Nov 2023 | JPY | 2,083.5 | 2,092.5 | 2,066.5 | 2,077.5 | 2,077.5 | +35 (+1.71%) | 1,428,700 |
2 Nov 2023 | JPY | 2,102 | 2,102 | 2,033 | 2,042.5 | 2,042.5 | -46.5 (-2.23%) | 1,417,200 |
1 Nov 2023 | JPY | 2,094 | 2,107.5 | 2,061.5 | 2,089 | 2,089 | +35 (+1.70%) | 1,680,600 |
31 Oct 2023 | JPY | 2,002.5 | 2,058.5 | 1,984 | 2,054 | 2,054 | +78 (+3.95%) | 2,434,200 |
30 Oct 2023 | JPY | 1,999 | 2,009 | 1,959 | 1,976 | 1,976 | -39.5 (-1.96%) | 1,746,700 |
27 Oct 2023 | JPY | 2,008 | 2,015.5 | 1,997.5 | 2,015.5 | 2,015.5 | +24.5 (+1.23%) | 1,021,200 |
26 Oct 2023 | JPY | 2,008.5 | 2,011 | 1,976 | 1,991 | 1,991 | -23.5 (-1.17%) | 933,000 |
25 Oct 2023 | JPY | 2,024 | 2,036 | 2,007 | 2,014.5 | 2,014.5 | +2.5 (+0.12%) | 922,800 |
24 Oct 2023 | JPY | 2,020 | 2,021 | 1,972.5 | 2,012 | 2,012 | +1.5 (+0.07%) | 1,051,800 |
23 Oct 2023 | JPY | 2,007.5 | 2,024.5 | 2,004 | 2,010.5 | 2,010.5 | -9 (-0.45%) | 739,000 |