Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 3,750 | 3,760 | 3,655 | 3,675 | 3,675 | -45 (-1.21%) | 748,900 |
24 Nov 2023 | JPY | 3,725 | 3,820 | 3,700 | 3,720 | 3,720 | +30 (+0.81%) | 1,040,300 |
22 Nov 2023 | JPY | 3,795 | 3,795 | 3,675 | 3,690 | 3,690 | -155 (-4.03%) | 1,360,100 |
21 Nov 2023 | JPY | 3,800 | 3,845 | 3,710 | 3,845 | 3,845 | +100 (+2.67%) | 1,284,500 |
20 Nov 2023 | JPY | 3,560 | 3,765 | 3,560 | 3,745 | 3,745 | +180 (+5.05%) | 1,942,600 |
17 Nov 2023 | JPY | 3,575 | 3,610 | 3,490 | 3,565 | 3,565 | 0.0 (0.0%) | 1,063,600 |
16 Nov 2023 | JPY | 3,600 | 3,610 | 3,510 | 3,565 | 3,565 | -80 (-2.19%) | 1,549,100 |
15 Nov 2023 | JPY | 3,680 | 3,680 | 3,575 | 3,645 | 3,645 | +100 (+2.82%) | 1,566,900 |
14 Nov 2023 | JPY | 3,685 | 3,685 | 3,530 | 3,545 | 3,545 | -80 (-2.21%) | 1,065,900 |
13 Nov 2023 | JPY | 3,655 | 3,715 | 3,595 | 3,625 | 3,625 | 0.0 (0.0%) | 1,121,800 |
10 Nov 2023 | JPY | 3,575 | 3,650 | 3,515 | 3,625 | 3,625 | -75 (-2.03%) | 1,104,200 |
9 Nov 2023 | JPY | 3,615 | 3,705 | 3,565 | 3,700 | 3,700 | +70 (+1.93%) | 1,128,200 |
8 Nov 2023 | JPY | 3,660 | 3,685 | 3,575 | 3,630 | 3,630 | +25 (+0.69%) | 1,177,500 |
7 Nov 2023 | JPY | 3,645 | 3,675 | 3,590 | 3,605 | 3,605 | -105 (-2.83%) | 967,500 |
6 Nov 2023 | JPY | 3,650 | 3,745 | 3,630 | 3,710 | 3,710 | +135 (+3.78%) | 1,705,600 |
2 Nov 2023 | JPY | 3,595 | 3,630 | 3,505 | 3,575 | 3,575 | +20 (+0.56%) | 1,512,800 |
1 Nov 2023 | JPY | 3,505 | 3,565 | 3,450 | 3,555 | 3,555 | +65 (+1.86%) | 1,482,300 |
31 Oct 2023 | JPY | 3,340 | 3,500 | 3,310 | 3,490 | 3,490 | +195 (+5.92%) | 1,775,400 |
30 Oct 2023 | JPY | 3,205 | 3,330 | 3,200 | 3,295 | 3,295 | +105 (+3.29%) | 1,281,800 |
27 Oct 2023 | JPY | 3,220 | 3,245 | 3,155 | 3,190 | 3,190 | -20 (-0.62%) | 1,036,500 |
26 Oct 2023 | JPY | 3,280 | 3,285 | 3,180 | 3,210 | 3,210 | -130 (-3.89%) | 1,572,900 |
25 Oct 2023 | JPY | 3,455 | 3,465 | 3,315 | 3,340 | 3,340 | -95 (-2.77%) | 1,769,100 |
24 Oct 2023 | JPY | 3,320 | 3,440 | 3,250 | 3,435 | 3,435 | +130 (+3.93%) | 1,940,200 |
23 Oct 2023 | JPY | 3,395 | 3,450 | 3,285 | 3,305 | 3,305 | -115 (-3.36%) | 1,602,900 |
20 Oct 2023 | JPY | 3,465 | 3,530 | 3,405 | 3,420 | 3,420 | -80 (-2.29%) | 1,171,900 |
19 Oct 2023 | JPY | 3,445 | 3,550 | 3,440 | 3,500 | 3,500 | -10 (-0.28%) | 1,178,800 |
18 Oct 2023 | JPY | 3,400 | 3,515 | 3,310 | 3,510 | 3,510 | +130 (+3.85%) | 1,833,600 |
17 Oct 2023 | JPY | 3,415 | 3,470 | 3,350 | 3,380 | 3,380 | +55 (+1.65%) | 1,569,500 |
16 Oct 2023 | JPY | 3,300 | 3,470 | 3,280 | 3,325 | 3,325 | -45 (-1.34%) | 2,106,400 |
13 Oct 2023 | JPY | 3,530 | 3,530 | 3,340 | 3,370 | 3,370 | -230 (-6.39%) | 2,040,200 |