Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | JPY | 2,343 | 2,372 | 2,305.5 | 2,308 | 2,308 | -24.5 (-1.05%) | 409,900 |
4 Dec 2023 | JPY | 2,307.5 | 2,354.5 | 2,299 | 2,332.5 | 2,332.5 | +25 (+1.08%) | 539,200 |
1 Dec 2023 | JPY | 2,305 | 2,326.5 | 2,294 | 2,307.5 | 2,307.5 | +30.5 (+1.34%) | 468,900 |
30 Nov 2023 | JPY | 2,307 | 2,310 | 2,266.5 | 2,277 | 2,277 | -35.5 (-1.54%) | 557,100 |
29 Nov 2023 | JPY | 2,327 | 2,336 | 2,285 | 2,312.5 | 2,312.5 | +58.5 (+2.60%) | 880,500 |
28 Nov 2023 | JPY | 2,270 | 2,278.5 | 2,232.5 | 2,254 | 2,254 | -16.5 (-0.73%) | 445,700 |
27 Nov 2023 | JPY | 2,275 | 2,280.5 | 2,259 | 2,270.5 | 2,270.5 | -8 (-0.35%) | 257,900 |
24 Nov 2023 | JPY | 2,307 | 2,307 | 2,274.5 | 2,278.5 | 2,278.5 | -30 (-1.30%) | 445,900 |
22 Nov 2023 | JPY | 2,310 | 2,318.5 | 2,284.5 | 2,308.5 | 2,308.5 | +1 (+0.04%) | 481,400 |
21 Nov 2023 | JPY | 2,297 | 2,309.5 | 2,291.5 | 2,307.5 | 2,307.5 | -5 (-0.22%) | 377,100 |
20 Nov 2023 | JPY | 2,304 | 2,315.5 | 2,291 | 2,312.5 | 2,312.5 | +17.5 (+0.76%) | 587,000 |
17 Nov 2023 | JPY | 2,290 | 2,309.5 | 2,267 | 2,295 | 2,295 | +81.5 (+3.68%) | 1,188,900 |
16 Nov 2023 | JPY | 2,217.5 | 2,245 | 2,206 | 2,213.5 | 2,213.5 | -15 (-0.67%) | 508,700 |
15 Nov 2023 | JPY | 2,236 | 2,248.5 | 2,222 | 2,228.5 | 2,228.5 | -4 (-0.18%) | 718,200 |
14 Nov 2023 | JPY | 2,186 | 2,239.5 | 2,177 | 2,232.5 | 2,232.5 | +76.5 (+3.55%) | 722,100 |
13 Nov 2023 | JPY | 2,199 | 2,204 | 2,140 | 2,156 | 2,156 | -71 (-3.19%) | 873,600 |
10 Nov 2023 | JPY | 2,253.5 | 2,258.5 | 2,218 | 2,227 | 2,227 | -35 (-1.55%) | 490,700 |
9 Nov 2023 | JPY | 2,271 | 2,271 | 2,234.5 | 2,262 | 2,262 | 0.0 (0.0%) | 683,500 |
8 Nov 2023 | JPY | 2,257 | 2,277 | 2,222.5 | 2,262 | 2,262 | -16.5 (-0.72%) | 792,800 |
7 Nov 2023 | JPY | 2,333 | 2,348.5 | 2,262 | 2,278.5 | 2,278.5 | -46.5 (-2%) | 985,400 |
6 Nov 2023 | JPY | 2,303 | 2,343.5 | 2,271 | 2,325 | 2,325 | +116 (+5.25%) | 2,321,700 |
2 Nov 2023 | JPY | 2,245 | 2,245.5 | 2,192 | 2,209 | 2,209 | -42 (-1.87%) | 1,484,200 |
1 Nov 2023 | JPY | 2,274 | 2,282.5 | 2,243 | 2,251 | 2,251 | -3.5 (-0.16%) | 646,500 |
31 Oct 2023 | JPY | 2,232 | 2,258 | 2,194.5 | 2,254.5 | 2,254.5 | +18 (+0.80%) | 878,000 |
30 Oct 2023 | JPY | 2,271.5 | 2,271.5 | 2,225 | 2,236.5 | 2,236.5 | -38 (-1.67%) | 646,700 |
27 Oct 2023 | JPY | 2,267.5 | 2,281 | 2,247 | 2,274.5 | 2,274.5 | -6.5 (-0.28%) | 497,900 |
26 Oct 2023 | JPY | 2,317.5 | 2,326.5 | 2,281 | 2,281 | 2,281 | -33.5 (-1.45%) | 694,200 |
25 Oct 2023 | JPY | 2,321 | 2,353 | 2,314.5 | 2,314.5 | 2,314.5 | +21 (+0.92%) | 1,014,100 |
24 Oct 2023 | JPY | 2,242.5 | 2,297.5 | 2,238 | 2,293.5 | 2,293.5 | +39 (+1.73%) | 815,600 |
23 Oct 2023 | JPY | 2,231 | 2,289 | 2,229.5 | 2,254.5 | 2,254.5 | +30.5 (+1.37%) | 897,300 |