Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 3,035 | 3,185 | 3,035 | 3,160 | 3,160 | +130 (+4.29%) | 226,900 |
17 Nov 2023 | JPY | 2,961 | 3,040 | 2,950 | 3,030 | 3,030 | +73 (+2.47%) | 156,700 |
16 Nov 2023 | JPY | 2,891 | 2,986 | 2,854 | 2,957 | 2,957 | -30 (-1.00%) | 201,300 |
15 Nov 2023 | JPY | 2,929 | 3,015 | 2,916 | 2,987 | 2,987 | +113 (+3.93%) | 193,600 |
14 Nov 2023 | JPY | 2,898 | 2,916 | 2,840 | 2,874 | 2,874 | +3 (+0.10%) | 172,200 |
13 Nov 2023 | JPY | 2,905 | 2,935 | 2,845 | 2,871 | 2,871 | +28 (+0.98%) | 217,300 |
10 Nov 2023 | JPY | 2,820 | 2,857 | 2,800 | 2,843 | 2,843 | +3 (+0.11%) | 140,100 |
9 Nov 2023 | JPY | 2,801 | 2,860 | 2,792 | 2,840 | 2,840 | +40 (+1.43%) | 138,800 |
8 Nov 2023 | JPY | 2,805 | 2,820 | 2,781 | 2,800 | 2,800 | +27 (+0.97%) | 113,000 |
7 Nov 2023 | JPY | 2,790 | 2,794 | 2,761 | 2,773 | 2,773 | -51 (-1.81%) | 146,800 |
6 Nov 2023 | JPY | 2,771 | 2,832 | 2,701 | 2,824 | 2,824 | +103 (+3.79%) | 174,100 |
2 Nov 2023 | JPY | 2,740 | 2,766 | 2,701 | 2,721 | 2,721 | +12 (+0.44%) | 128,400 |
1 Nov 2023 | JPY | 2,749 | 2,766 | 2,690 | 2,709 | 2,709 | +42 (+1.57%) | 143,600 |
31 Oct 2023 | JPY | 2,622 | 2,673 | 2,607 | 2,667 | 2,667 | +38.5 (+1.46%) | 136,800 |
30 Oct 2023 | JPY | 2,670 | 2,670 | 2,621 | 2,628.5 | 2,628.5 | -41.5 (-1.55%) | 160,400 |
27 Oct 2023 | JPY | 2,667 | 2,684.5 | 2,646 | 2,670 | 2,670 | +18 (+0.68%) | 96,700 |
26 Oct 2023 | JPY | 2,621 | 2,663 | 2,611 | 2,652 | 2,652 | -18 (-0.67%) | 88,100 |
25 Oct 2023 | JPY | 2,710 | 2,717 | 2,661.5 | 2,670 | 2,670 | -37 (-1.37%) | 155,400 |
24 Oct 2023 | JPY | 2,635 | 2,709.5 | 2,573.5 | 2,707 | 2,707 | +72 (+2.73%) | 127,800 |
23 Oct 2023 | JPY | 2,728 | 2,740 | 2,625 | 2,635 | 2,635 | -93.5 (-3.43%) | 170,700 |
20 Oct 2023 | JPY | 2,715 | 2,754 | 2,708 | 2,728.5 | 2,728.5 | -25.5 (-0.93%) | 105,500 |
19 Oct 2023 | JPY | 2,726 | 2,791 | 2,726 | 2,754 | 2,754 | -22 (-0.79%) | 76,200 |
18 Oct 2023 | JPY | 2,770.5 | 2,785 | 2,731 | 2,776 | 2,776 | +6.5 (+0.23%) | 88,200 |
17 Oct 2023 | JPY | 2,772.5 | 2,819 | 2,753.5 | 2,769.5 | 2,769.5 | +25 (+0.91%) | 151,700 |
16 Oct 2023 | JPY | 2,794 | 2,815.5 | 2,742 | 2,744.5 | 2,744.5 | -49.5 (-1.77%) | 109,000 |
13 Oct 2023 | JPY | 2,843 | 2,854 | 2,771 | 2,794 | 2,794 | -84 (-2.92%) | 146,000 |
12 Oct 2023 | JPY | 2,808 | 2,878 | 2,795 | 2,878 | 2,878 | +74.5 (+2.66%) | 113,200 |
11 Oct 2023 | JPY | 2,844 | 2,853 | 2,784.5 | 2,803.5 | 2,803.5 | -40.5 (-1.42%) | 108,800 |
10 Oct 2023 | JPY | 2,850 | 2,887.5 | 2,831.5 | 2,844 | 2,844 | +25 (+0.89%) | 121,300 |
6 Oct 2023 | JPY | 2,814.5 | 2,837.5 | 2,773 | 2,819 | 2,819 | +18 (+0.64%) | 118,400 |