Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 1,425.5 | 1,442.75 | 1,419 | 1,439.25 | 1,439.25 | +20.5 (+1.44%) | 1,567,800 |
16 Nov 2023 | JPY | 1,430 | 1,431.75 | 1,412.75 | 1,418.75 | 1,418.75 | -18.25 (-1.27%) | 1,562,800 |
15 Nov 2023 | JPY | 1,418.25 | 1,439.75 | 1,412.75 | 1,437 | 1,437 | +34.75 (+2.48%) | 1,862,600 |
14 Nov 2023 | JPY | 1,420 | 1,429.5 | 1,402.25 | 1,402.25 | 1,402.25 | -35 (-2.44%) | 2,263,400 |
13 Nov 2023 | JPY | 1,428.5 | 1,443.75 | 1,416 | 1,437.25 | 1,437.25 | -4.5 (-0.31%) | 952,800 |
10 Nov 2023 | JPY | 1,439.5 | 1,442.75 | 1,427 | 1,441.75 | 1,441.75 | -8.5 (-0.59%) | 2,343,400 |
9 Nov 2023 | JPY | 1,428.25 | 1,471.5 | 1,420 | 1,450.25 | 1,450.25 | +13.5 (+0.94%) | 2,732,200 |
8 Nov 2023 | JPY | 1,381 | 1,449.75 | 1,380.25 | 1,436.75 | 1,436.75 | +89 (+6.60%) | 3,624,600 |
7 Nov 2023 | JPY | 1,374.5 | 1,377.25 | 1,347.75 | 1,347.75 | 1,347.75 | -15.75 (-1.16%) | 1,680,000 |
6 Nov 2023 | JPY | 1,371.75 | 1,372.25 | 1,354.75 | 1,363.5 | 1,363.5 | +16.75 (+1.24%) | 1,891,000 |
2 Nov 2023 | JPY | 1,342 | 1,352.5 | 1,335.75 | 1,346.75 | 1,346.75 | +8.5 (+0.64%) | 1,573,800 |
1 Nov 2023 | JPY | 1,338.25 | 1,352 | 1,325 | 1,338.25 | 1,338.25 | +25 (+1.90%) | 2,164,600 |
31 Oct 2023 | JPY | 1,299.25 | 1,316.25 | 1,297.75 | 1,313.25 | 1,313.25 | +15.75 (+1.21%) | 1,640,400 |
30 Oct 2023 | JPY | 1,288.5 | 1,311.25 | 1,285.25 | 1,297.5 | 1,297.5 | +9 (+0.70%) | 5,712,200 |
27 Oct 2023 | JPY | 1,281.5 | 1,290 | 1,268.25 | 1,288.5 | 1,288.5 | +30.25 (+2.40%) | 1,787,000 |
26 Oct 2023 | JPY | 1,270 | 1,275.25 | 1,253 | 1,258.25 | 1,258.25 | -13.5 (-1.06%) | 1,407,200 |
25 Oct 2023 | JPY | 1,284.5 | 1,288 | 1,271.25 | 1,271.75 | 1,271.75 | -8.5 (-0.66%) | 1,068,800 |
24 Oct 2023 | JPY | 1,277.5 | 1,284 | 1,264.5 | 1,280.25 | 1,280.25 | 0.0 (0.0%) | 1,267,000 |
23 Oct 2023 | JPY | 1,290.25 | 1,291.5 | 1,279.5 | 1,280.25 | 1,280.25 | -13 (-1.01%) | 1,437,400 |
20 Oct 2023 | JPY | 1,291.5 | 1,304.5 | 1,289 | 1,293.25 | 1,293.25 | -11.25 (-0.86%) | 1,478,000 |
19 Oct 2023 | JPY | 1,293.25 | 1,306.75 | 1,289 | 1,304.5 | 1,304.5 | +0.25 (+0.02%) | 928,200 |
18 Oct 2023 | JPY | 1,287.75 | 1,306.5 | 1,282 | 1,304.25 | 1,304.25 | +18.75 (+1.46%) | 1,559,600 |
17 Oct 2023 | JPY | 1,270 | 1,291.25 | 1,265.25 | 1,285.5 | 1,285.5 | +27.25 (+2.17%) | 1,517,200 |
16 Oct 2023 | JPY | 1,266 | 1,269.75 | 1,251.5 | 1,258.25 | 1,258.25 | -19.5 (-1.53%) | 1,420,600 |
13 Oct 2023 | JPY | 1,277 | 1,294.5 | 1,274.5 | 1,277.75 | 1,277.75 | +0.75 (+0.06%) | 1,203,000 |
12 Oct 2023 | JPY | 1,265.25 | 1,283 | 1,262 | 1,277 | 1,277 | +20.75 (+1.65%) | 1,767,400 |
11 Oct 2023 | JPY | 1,265 | 1,266.75 | 1,247.75 | 1,256.25 | 1,256.25 | -0.25 (-0.02%) | 810,800 |
10 Oct 2023 | JPY | 1,262.5 | 1,262.5 | 1,247.5 | 1,256.5 | 1,256.5 | +9 (+0.72%) | 1,499,800 |
6 Oct 2023 | JPY | 1,250 | 1,266 | 1,247.5 | 1,247.5 | 1,247.5 | +9 (+0.73%) | 1,379,000 |
5 Oct 2023 | JPY | 1,219.25 | 1,238.5 | 1,219.25 | 1,238.5 | 1,238.5 | +20.75 (+1.70%) | 935,800 |