Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | JPY | 2,301 | 2,302.5 | 2,245.5 | 2,250.5 | 2,250.5 | -60.5 (-2.62%) | 531,100 |
29 Nov 2023 | JPY | 2,310.5 | 2,370 | 2,308 | 2,311 | 2,311 | +4.5 (+0.20%) | 852,700 |
28 Nov 2023 | JPY | 2,284.5 | 2,306.5 | 2,277 | 2,306.5 | 2,306.5 | +51 (+2.26%) | 426,700 |
27 Nov 2023 | JPY | 2,265 | 2,272.5 | 2,234.5 | 2,255.5 | 2,255.5 | -3.5 (-0.15%) | 293,400 |
24 Nov 2023 | JPY | 2,300 | 2,302.5 | 2,254 | 2,259 | 2,259 | -13.5 (-0.59%) | 354,700 |
22 Nov 2023 | JPY | 2,269 | 2,279.5 | 2,255.5 | 2,272.5 | 2,272.5 | +3.5 (+0.15%) | 313,800 |
21 Nov 2023 | JPY | 2,275 | 2,280 | 2,264.5 | 2,269 | 2,269 | -5 (-0.22%) | 319,400 |
20 Nov 2023 | JPY | 2,294.5 | 2,329 | 2,270 | 2,274 | 2,274 | +29.5 (+1.31%) | 654,600 |
17 Nov 2023 | JPY | 2,230 | 2,244.5 | 2,210 | 2,244.5 | 2,244.5 | +33 (+1.49%) | 261,400 |
16 Nov 2023 | JPY | 2,209.5 | 2,229.5 | 2,205 | 2,211.5 | 2,211.5 | -25 (-1.12%) | 209,100 |
15 Nov 2023 | JPY | 2,217.5 | 2,245 | 2,208.5 | 2,236.5 | 2,236.5 | +34.5 (+1.57%) | 311,200 |
14 Nov 2023 | JPY | 2,193 | 2,228 | 2,193 | 2,202 | 2,202 | +9.5 (+0.43%) | 247,000 |
13 Nov 2023 | JPY | 2,270 | 2,305 | 2,192.5 | 2,192.5 | 2,192.5 | +3 (+0.14%) | 673,300 |
10 Nov 2023 | JPY | 2,182 | 2,191 | 2,157 | 2,189.5 | 2,189.5 | -5 (-0.23%) | 365,700 |
9 Nov 2023 | JPY | 2,168.5 | 2,202 | 2,149.5 | 2,194.5 | 2,194.5 | +30 (+1.39%) | 279,000 |
8 Nov 2023 | JPY | 2,173 | 2,173 | 2,149 | 2,164.5 | 2,164.5 | +1.5 (+0.07%) | 227,200 |
7 Nov 2023 | JPY | 2,193.5 | 2,196.5 | 2,159 | 2,163 | 2,163 | -31 (-1.41%) | 273,600 |
6 Nov 2023 | JPY | 2,200 | 2,209 | 2,191.5 | 2,194 | 2,194 | +15 (+0.69%) | 332,400 |
2 Nov 2023 | JPY | 2,193 | 2,200 | 2,168.5 | 2,179 | 2,179 | +0.5 (+0.02%) | 255,700 |
1 Nov 2023 | JPY | 2,189 | 2,194 | 2,170 | 2,178.5 | 2,178.5 | +14.5 (+0.67%) | 370,300 |
31 Oct 2023 | JPY | 2,129 | 2,164 | 2,115.5 | 2,164 | 2,164 | +50.5 (+2.39%) | 306,400 |
30 Oct 2023 | JPY | 2,142 | 2,145.5 | 2,105.5 | 2,113.5 | 2,113.5 | -29 (-1.35%) | 1,018,100 |
27 Oct 2023 | JPY | 2,128 | 2,142.5 | 2,117 | 2,142.5 | 2,142.5 | +34.5 (+1.64%) | 306,000 |
26 Oct 2023 | JPY | 2,099 | 2,118 | 2,095 | 2,108 | 2,108 | -3.5 (-0.17%) | 280,600 |
25 Oct 2023 | JPY | 2,116.5 | 2,130.5 | 2,107 | 2,111.5 | 2,111.5 | +8 (+0.38%) | 278,900 |
24 Oct 2023 | JPY | 2,073 | 2,110 | 2,062.5 | 2,103.5 | 2,103.5 | +35 (+1.69%) | 330,800 |
23 Oct 2023 | JPY | 2,096.5 | 2,106 | 2,068.5 | 2,068.5 | 2,068.5 | -28.5 (-1.36%) | 303,600 |
20 Oct 2023 | JPY | 2,093 | 2,114.5 | 2,090 | 2,097 | 2,097 | -9 (-0.43%) | 292,900 |
19 Oct 2023 | JPY | 2,097 | 2,119 | 2,089 | 2,106 | 2,106 | -10 (-0.47%) | 232,000 |
18 Oct 2023 | JPY | 2,121.5 | 2,121.5 | 2,084 | 2,116 | 2,116 | +6.5 (+0.31%) | 353,600 |