Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 4,775 | 4,790 | 4,705 | 4,725 | 4,725 | -110 (-2.28%) | 141,100 |
16 Nov 2023 | JPY | 4,820 | 4,870 | 4,775 | 4,835 | 4,835 | -15 (-0.31%) | 112,300 |
15 Nov 2023 | JPY | 4,725 | 4,885 | 4,705 | 4,850 | 4,850 | +155 (+3.30%) | 225,600 |
14 Nov 2023 | JPY | 4,610 | 4,720 | 4,600 | 4,695 | 4,695 | +125 (+2.74%) | 140,000 |
13 Nov 2023 | JPY | 4,610 | 4,610 | 4,510 | 4,570 | 4,570 | +10 (+0.22%) | 115,300 |
10 Nov 2023 | JPY | 4,615 | 4,620 | 4,530 | 4,560 | 4,560 | -80 (-1.72%) | 138,500 |
9 Nov 2023 | JPY | 4,540 | 4,660 | 4,525 | 4,640 | 4,640 | +160 (+3.57%) | 277,700 |
8 Nov 2023 | JPY | 4,415 | 4,490 | 4,345 | 4,480 | 4,480 | +75 (+1.70%) | 226,300 |
7 Nov 2023 | JPY | 4,535 | 4,540 | 4,400 | 4,405 | 4,405 | -100 (-2.22%) | 252,900 |
6 Nov 2023 | JPY | 4,610 | 4,620 | 4,500 | 4,505 | 4,505 | 0.0 (0.0%) | 200,100 |
2 Nov 2023 | JPY | 4,495 | 4,565 | 4,400 | 4,505 | 4,505 | +30 (+0.67%) | 360,200 |
1 Nov 2023 | JPY | 4,500 | 4,580 | 4,335 | 4,475 | 4,475 | -615 (-12.08%) | 569,500 |
31 Oct 2023 | JPY | 5,020 | 5,120 | 5,020 | 5,090 | 5,090 | +70 (+1.39%) | 106,700 |
30 Oct 2023 | JPY | 5,040 | 5,070 | 4,995 | 5,020 | 5,020 | -60 (-1.18%) | 81,000 |
27 Oct 2023 | JPY | 5,000 | 5,110 | 4,995 | 5,080 | 5,080 | +115 (+2.32%) | 143,400 |
26 Oct 2023 | JPY | 5,030 | 5,070 | 4,945 | 4,965 | 4,965 | -155 (-3.03%) | 88,000 |
25 Oct 2023 | JPY | 5,200 | 5,200 | 5,120 | 5,120 | 5,120 | -30 (-0.58%) | 59,000 |
24 Oct 2023 | JPY | 5,090 | 5,180 | 4,995 | 5,150 | 5,150 | +60 (+1.18%) | 63,100 |
23 Oct 2023 | JPY | 5,160 | 5,200 | 5,080 | 5,090 | 5,090 | -120 (-2.30%) | 53,000 |
20 Oct 2023 | JPY | 5,230 | 5,260 | 5,200 | 5,210 | 5,210 | -70 (-1.33%) | 72,300 |
19 Oct 2023 | JPY | 5,200 | 5,290 | 5,200 | 5,280 | 5,280 | -10 (-0.19%) | 50,100 |
18 Oct 2023 | JPY | 5,270 | 5,290 | 5,190 | 5,290 | 5,290 | +20 (+0.38%) | 49,300 |
17 Oct 2023 | JPY | 5,200 | 5,320 | 5,200 | 5,270 | 5,270 | +70 (+1.35%) | 66,200 |
16 Oct 2023 | JPY | 5,260 | 5,300 | 5,170 | 5,200 | 5,200 | -180 (-3.35%) | 68,000 |
13 Oct 2023 | JPY | 5,410 | 5,460 | 5,360 | 5,380 | 5,380 | -30 (-0.55%) | 74,300 |
12 Oct 2023 | JPY | 5,320 | 5,440 | 5,270 | 5,410 | 5,410 | +60 (+1.12%) | 114,900 |
11 Oct 2023 | JPY | 5,480 | 5,500 | 5,330 | 5,350 | 5,350 | -130 (-2.37%) | 66,100 |
10 Oct 2023 | JPY | 5,430 | 5,540 | 5,430 | 5,480 | 5,480 | +30 (+0.55%) | 71,100 |
6 Oct 2023 | JPY | 5,470 | 5,490 | 5,380 | 5,450 | 5,450 | -40 (-0.73%) | 121,700 |
5 Oct 2023 | JPY | 5,460 | 5,490 | 5,390 | 5,490 | 5,490 | +30 (+0.55%) | 84,300 |