Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | JPY | 2,504 | 2,513 | 2,481.5 | 2,498.5 | 2,498.5 | -21.5 (-0.85%) | 395,200 |
8 Nov 2023 | JPY | 2,504.5 | 2,531.5 | 2,493 | 2,520 | 2,520 | +20.5 (+0.82%) | 291,700 |
7 Nov 2023 | JPY | 2,529.5 | 2,544.5 | 2,499.5 | 2,499.5 | 2,499.5 | -26.5 (-1.05%) | 174,200 |
6 Nov 2023 | JPY | 2,549.5 | 2,549.5 | 2,512.5 | 2,526 | 2,526 | +14 (+0.56%) | 299,100 |
2 Nov 2023 | JPY | 2,555 | 2,555 | 2,503.5 | 2,512 | 2,512 | -25 (-0.99%) | 225,000 |
1 Nov 2023 | JPY | 2,568 | 2,572 | 2,537 | 2,537 | 2,537 | +4.5 (+0.18%) | 354,300 |
31 Oct 2023 | JPY | 2,489.5 | 2,534.5 | 2,487 | 2,532.5 | 2,532.5 | +45.5 (+1.83%) | 222,400 |
30 Oct 2023 | JPY | 2,476.5 | 2,501 | 2,472.5 | 2,487 | 2,487 | -19 (-0.76%) | 189,900 |
27 Oct 2023 | JPY | 2,477 | 2,506 | 2,463 | 2,506 | 2,506 | +49 (+1.99%) | 215,200 |
26 Oct 2023 | JPY | 2,468.5 | 2,482.5 | 2,440.5 | 2,457 | 2,457 | -19 (-0.77%) | 206,600 |
25 Oct 2023 | JPY | 2,502.5 | 2,502.5 | 2,475.5 | 2,476 | 2,476 | -6 (-0.24%) | 150,000 |
24 Oct 2023 | JPY | 2,445 | 2,485 | 2,407.5 | 2,482 | 2,482 | +36.5 (+1.49%) | 233,000 |
23 Oct 2023 | JPY | 2,450 | 2,471.5 | 2,442 | 2,445.5 | 2,445.5 | +1 (+0.04%) | 193,000 |
20 Oct 2023 | JPY | 2,430 | 2,454 | 2,424.5 | 2,444.5 | 2,444.5 | +13.5 (+0.56%) | 160,900 |
19 Oct 2023 | JPY | 2,405 | 2,452 | 2,404 | 2,431 | 2,431 | +6.5 (+0.27%) | 159,400 |
18 Oct 2023 | JPY | 2,441 | 2,443 | 2,406 | 2,424.5 | 2,424.5 | +1.5 (+0.06%) | 242,400 |
17 Oct 2023 | JPY | 2,448 | 2,464.5 | 2,415.5 | 2,423 | 2,423 | -17.5 (-0.72%) | 185,300 |
16 Oct 2023 | JPY | 2,461 | 2,477 | 2,437.5 | 2,440.5 | 2,440.5 | -20 (-0.81%) | 195,400 |
13 Oct 2023 | JPY | 2,481 | 2,484 | 2,458 | 2,460.5 | 2,460.5 | -39.5 (-1.58%) | 186,500 |
12 Oct 2023 | JPY | 2,500 | 2,503 | 2,490.5 | 2,500 | 2,500 | -8 (-0.32%) | 155,000 |
11 Oct 2023 | JPY | 2,498 | 2,519 | 2,482 | 2,508 | 2,508 | +6.5 (+0.26%) | 272,800 |
10 Oct 2023 | JPY | 2,500 | 2,511 | 2,480.5 | 2,501.5 | 2,501.5 | +16 (+0.64%) | 283,300 |
6 Oct 2023 | JPY | 2,485.5 | 2,513 | 2,483 | 2,485.5 | 2,485.5 | -10.5 (-0.42%) | 206,000 |
5 Oct 2023 | JPY | 2,454 | 2,501 | 2,446 | 2,496 | 2,496 | +39 (+1.59%) | 245,100 |
4 Oct 2023 | JPY | 2,483 | 2,486.5 | 2,455.5 | 2,457 | 2,457 | -36.5 (-1.46%) | 283,300 |
3 Oct 2023 | JPY | 2,521.5 | 2,527 | 2,487 | 2,493.5 | 2,493.5 | -14.5 (-0.58%) | 310,900 |
2 Oct 2023 | JPY | 2,526 | 2,543.5 | 2,508 | 2,508 | 2,508 | -32 (-1.26%) | 405,300 |
29 Sep 2023 | JPY | 2,560 | 2,566.5 | 2,519 | 2,540 | 2,540 | -23 (-0.90%) | 339,300 |
28 Sep 2023 | JPY | 2,580 | 2,588 | 2,557.5 | 2,563 | 2,563 | -96.5 (-3.63%) | 280,000 |
27 Sep 2023 | JPY | 2,642 | 2,659.5 | 2,612 | 2,659.5 | 2,659.5 | -10 (-0.37%) | 477,900 |