Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 5,618 | 5,862 | 5,614 | 5,862 | 5,862 | +44 (+0.76%) | 678,500 |
16 Nov 2023 | JPY | 5,848 | 5,874 | 5,758 | 5,818 | 5,818 | -37 (-0.63%) | 543,400 |
15 Nov 2023 | JPY | 5,854 | 5,980 | 5,833 | 5,855 | 5,855 | +36 (+0.62%) | 714,100 |
14 Nov 2023 | JPY | 5,817 | 5,850 | 5,760 | 5,819 | 5,819 | +61 (+1.06%) | 690,100 |
13 Nov 2023 | JPY | 5,760 | 5,828 | 5,711 | 5,758 | 5,758 | -52 (-0.90%) | 740,000 |
10 Nov 2023 | JPY | 5,571 | 5,844 | 5,570 | 5,810 | 5,810 | +219 (+3.92%) | 1,424,700 |
9 Nov 2023 | JPY | 5,498 | 5,649 | 5,407 | 5,591 | 5,591 | +459 (+8.94%) | 2,689,800 |
8 Nov 2023 | JPY | 5,279 | 5,279 | 5,083 | 5,132 | 5,132 | -278 (-5.14%) | 1,235,300 |
7 Nov 2023 | JPY | 5,467 | 5,525 | 5,392 | 5,410 | 5,410 | -92 (-1.67%) | 600,600 |
6 Nov 2023 | JPY | 5,486 | 5,525 | 5,442 | 5,502 | 5,502 | +25 (+0.46%) | 549,200 |
2 Nov 2023 | JPY | 5,580 | 5,625 | 5,469 | 5,477 | 5,477 | -73 (-1.32%) | 558,500 |
1 Nov 2023 | JPY | 5,548 | 5,574 | 5,514 | 5,550 | 5,550 | +50 (+0.91%) | 535,500 |
31 Oct 2023 | JPY | 5,460 | 5,524 | 5,435 | 5,500 | 5,500 | -10 (-0.18%) | 688,000 |
30 Oct 2023 | JPY | 5,475 | 5,535 | 5,387 | 5,510 | 5,510 | -20 (-0.36%) | 2,710,100 |
27 Oct 2023 | JPY | 5,414 | 5,532 | 5,343 | 5,530 | 5,530 | +108 (+1.99%) | 586,000 |
26 Oct 2023 | JPY | 5,417 | 5,533 | 5,367 | 5,422 | 5,422 | -90 (-1.63%) | 917,900 |
25 Oct 2023 | JPY | 5,254 | 5,538 | 5,225 | 5,512 | 5,512 | +284 (+5.43%) | 1,213,000 |
24 Oct 2023 | JPY | 5,132 | 5,241 | 5,117 | 5,228 | 5,228 | +47 (+0.91%) | 573,200 |
23 Oct 2023 | JPY | 5,241 | 5,241 | 5,139 | 5,181 | 5,181 | -143 (-2.69%) | 645,900 |
20 Oct 2023 | JPY | 5,394 | 5,454 | 5,287 | 5,324 | 5,324 | -3 (-0.06%) | 592,200 |
19 Oct 2023 | JPY | 5,364 | 5,398 | 5,282 | 5,327 | 5,327 | -37 (-0.69%) | 606,800 |
18 Oct 2023 | JPY | 5,222 | 5,369 | 5,222 | 5,364 | 5,364 | +143 (+2.74%) | 781,900 |
17 Oct 2023 | JPY | 5,300 | 5,331 | 5,192 | 5,221 | 5,221 | -73 (-1.38%) | 481,200 |
16 Oct 2023 | JPY | 5,324 | 5,410 | 5,260 | 5,294 | 5,294 | +50 (+0.95%) | 852,000 |
13 Oct 2023 | JPY | 5,250 | 5,260 | 5,173 | 5,244 | 5,244 | -28 (-0.53%) | 762,200 |
12 Oct 2023 | JPY | 5,090 | 5,295 | 5,063 | 5,272 | 5,272 | +168 (+3.29%) | 1,220,500 |
11 Oct 2023 | JPY | 5,005 | 5,124 | 4,984 | 5,104 | 5,104 | +116 (+2.33%) | 708,800 |
10 Oct 2023 | JPY | 4,977 | 5,067 | 4,971 | 4,988 | 4,988 | +208 (+4.35%) | 990,700 |
6 Oct 2023 | JPY | 4,734 | 4,822 | 4,661 | 4,780 | 4,780 | +47 (+0.99%) | 669,800 |
5 Oct 2023 | JPY | 4,701 | 4,804 | 4,651 | 4,733 | 4,733 | -38 (-0.80%) | 914,300 |