Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | JPY | 2,912 | 2,912 | 2,819.5 | 2,829.5 | 2,829.5 | -101.5 (-3.46%) | 5,609,400 |
29 Nov 2023 | JPY | 2,925 | 2,986.5 | 2,922.5 | 2,931 | 2,931 | +1.5 (+0.05%) | 4,286,700 |
28 Nov 2023 | JPY | 2,936 | 2,968 | 2,901 | 2,929.5 | 2,929.5 | +7 (+0.24%) | 3,544,400 |
27 Nov 2023 | JPY | 2,995.5 | 3,021 | 2,916.5 | 2,922.5 | 2,922.5 | -61 (-2.04%) | 4,129,500 |
24 Nov 2023 | JPY | 3,017 | 3,024 | 2,973.5 | 2,983.5 | 2,983.5 | -20.5 (-0.68%) | 4,272,800 |
22 Nov 2023 | JPY | 3,101 | 3,109 | 2,983.5 | 3,004 | 3,004 | -167 (-5.27%) | 9,034,700 |
21 Nov 2023 | JPY | 3,131 | 3,171 | 3,113 | 3,171 | 3,171 | +59 (+1.90%) | 2,902,200 |
20 Nov 2023 | JPY | 3,090 | 3,178 | 3,083 | 3,112 | 3,112 | +14 (+0.45%) | 3,844,300 |
17 Nov 2023 | JPY | 3,142 | 3,142 | 3,057 | 3,098 | 3,098 | -49 (-1.56%) | 4,270,700 |
16 Nov 2023 | JPY | 3,186 | 3,202 | 3,128 | 3,147 | 3,147 | +4 (+0.13%) | 4,202,300 |
15 Nov 2023 | JPY | 3,240 | 3,270 | 3,085 | 3,143 | 3,143 | -10 (-0.32%) | 8,143,900 |
14 Nov 2023 | JPY | 3,419 | 3,446 | 3,141 | 3,153 | 3,153 | -126 (-3.84%) | 10,358,700 |
13 Nov 2023 | JPY | 3,359 | 3,360 | 3,235 | 3,279 | 3,279 | -28 (-0.85%) | 4,117,400 |
10 Nov 2023 | JPY | 3,326 | 3,329 | 3,268 | 3,307 | 3,307 | -54 (-1.61%) | 3,345,700 |
9 Nov 2023 | JPY | 3,265 | 3,361 | 3,259 | 3,361 | 3,361 | +129 (+3.99%) | 3,566,600 |
8 Nov 2023 | JPY | 3,290 | 3,323 | 3,192 | 3,232 | 3,232 | -7 (-0.22%) | 4,394,100 |
7 Nov 2023 | JPY | 3,208 | 3,257 | 3,181 | 3,239 | 3,239 | -55 (-1.67%) | 4,772,400 |
6 Nov 2023 | JPY | 3,260 | 3,309 | 3,207 | 3,294 | 3,294 | +97 (+3.03%) | 6,032,700 |
2 Nov 2023 | JPY | 3,060 | 3,203 | 3,059 | 3,197 | 3,197 | +200 (+6.67%) | 5,475,800 |
1 Nov 2023 | JPY | 3,036 | 3,042 | 2,979 | 2,997 | 2,997 | -4 (-0.13%) | 3,234,600 |
31 Oct 2023 | JPY | 2,926.5 | 3,003 | 2,886.5 | 3,001 | 3,001 | +62.5 (+2.13%) | 4,395,700 |
30 Oct 2023 | JPY | 2,937 | 2,980 | 2,926.5 | 2,938.5 | 2,938.5 | -25.5 (-0.86%) | 2,955,200 |
27 Oct 2023 | JPY | 2,975 | 2,998 | 2,932.5 | 2,964 | 2,964 | +5.5 (+0.19%) | 4,084,800 |
26 Oct 2023 | JPY | 3,002 | 3,028 | 2,949 | 2,958.5 | 2,958.5 | -138.5 (-4.47%) | 5,016,200 |
25 Oct 2023 | JPY | 3,080 | 3,136 | 3,051 | 3,097 | 3,097 | +68 (+2.24%) | 3,525,400 |
24 Oct 2023 | JPY | 2,982.5 | 3,039 | 2,912 | 3,029 | 3,029 | +59.5 (+2.00%) | 4,850,800 |
23 Oct 2023 | JPY | 3,050 | 3,050 | 2,940 | 2,969.5 | 2,969.5 | -84.5 (-2.77%) | 4,092,900 |
20 Oct 2023 | JPY | 3,030 | 3,065 | 2,971.5 | 3,054 | 3,054 | +9 (+0.30%) | 3,185,100 |
19 Oct 2023 | JPY | 3,030 | 3,080 | 3,015 | 3,045 | 3,045 | -33 (-1.07%) | 3,128,500 |
18 Oct 2023 | JPY | 3,110 | 3,112 | 3,060 | 3,078 | 3,078 | -38 (-1.22%) | 2,671,000 |