Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | JPY | 3,995 | 4,013 | 3,931 | 3,948 | 3,948 | +23 (+0.59%) | 203,000 |
14 Nov 2023 | JPY | 3,801 | 3,925 | 3,780 | 3,925 | 3,925 | +157 (+4.17%) | 221,700 |
13 Nov 2023 | JPY | 3,890 | 3,945 | 3,735 | 3,768 | 3,768 | -383 (-9.23%) | 547,700 |
10 Nov 2023 | JPY | 4,174 | 4,197 | 4,125 | 4,151 | 4,151 | -49 (-1.17%) | 112,400 |
9 Nov 2023 | JPY | 4,195 | 4,210 | 4,162 | 4,200 | 4,200 | +44 (+1.06%) | 96,500 |
8 Nov 2023 | JPY | 4,134 | 4,157 | 4,084 | 4,156 | 4,156 | +16 (+0.39%) | 98,800 |
7 Nov 2023 | JPY | 4,129 | 4,173 | 4,100 | 4,140 | 4,140 | +11 (+0.27%) | 85,200 |
6 Nov 2023 | JPY | 4,065 | 4,150 | 4,045 | 4,129 | 4,129 | +100 (+2.48%) | 120,100 |
2 Nov 2023 | JPY | 4,001 | 4,030 | 3,954 | 4,029 | 4,029 | +36 (+0.90%) | 68,600 |
1 Nov 2023 | JPY | 4,014 | 4,039 | 3,985 | 3,993 | 3,993 | +16 (+0.40%) | 129,100 |
31 Oct 2023 | JPY | 3,917 | 3,978 | 3,899 | 3,977 | 3,977 | +75 (+1.92%) | 105,200 |
30 Oct 2023 | JPY | 3,974 | 3,997 | 3,892 | 3,902 | 3,902 | -108 (-2.69%) | 98,100 |
27 Oct 2023 | JPY | 3,975 | 4,010 | 3,922 | 4,010 | 4,010 | +15 (+0.38%) | 119,800 |
26 Oct 2023 | JPY | 3,998 | 4,026 | 3,956 | 3,995 | 3,995 | -28 (-0.70%) | 89,700 |
25 Oct 2023 | JPY | 4,058 | 4,071 | 3,997 | 4,023 | 4,023 | -22 (-0.54%) | 85,800 |
24 Oct 2023 | JPY | 4,030 | 4,047 | 3,943 | 4,045 | 4,045 | +14 (+0.35%) | 135,900 |
23 Oct 2023 | JPY | 4,010 | 4,076 | 4,003 | 4,031 | 4,031 | +30 (+0.75%) | 156,800 |
20 Oct 2023 | JPY | 4,055 | 4,055 | 4,001 | 4,001 | 4,001 | -55 (-1.36%) | 68,200 |
19 Oct 2023 | JPY | 4,031 | 4,095 | 4,030 | 4,056 | 4,056 | -42 (-1.02%) | 80,400 |
18 Oct 2023 | JPY | 4,097 | 4,104 | 4,022 | 4,098 | 4,098 | +13 (+0.32%) | 93,400 |
17 Oct 2023 | JPY | 4,085 | 4,113 | 4,060 | 4,085 | 4,085 | +9 (+0.22%) | 97,500 |
16 Oct 2023 | JPY | 4,135 | 4,135 | 4,070 | 4,076 | 4,076 | -60 (-1.45%) | 128,400 |
13 Oct 2023 | JPY | 4,129 | 4,154 | 4,085 | 4,136 | 4,136 | -15 (-0.36%) | 103,200 |
12 Oct 2023 | JPY | 4,098 | 4,177 | 4,073 | 4,151 | 4,151 | +84 (+2.07%) | 112,500 |
11 Oct 2023 | JPY | 4,116 | 4,122 | 4,060 | 4,067 | 4,067 | -49 (-1.19%) | 109,500 |
10 Oct 2023 | JPY | 4,106 | 4,148 | 4,079 | 4,116 | 4,116 | +7 (+0.17%) | 131,600 |
6 Oct 2023 | JPY | 4,096 | 4,138 | 4,094 | 4,109 | 4,109 | -20 (-0.48%) | 93,400 |
5 Oct 2023 | JPY | 4,100 | 4,139 | 4,074 | 4,129 | 4,129 | +11 (+0.27%) | 129,800 |
4 Oct 2023 | JPY | 4,030 | 4,134 | 4,015 | 4,118 | 4,118 | +75 (+1.86%) | 134,800 |
3 Oct 2023 | JPY | 4,100 | 4,110 | 4,026 | 4,043 | 4,043 | -65 (-1.58%) | 146,500 |