Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 3,169 | 3,195 | 3,109 | 3,113 | 3,113 | -88 (-2.75%) | 586,400 |
17 Nov 2023 | JPY | 3,130 | 3,204 | 3,130 | 3,201 | 3,201 | +31 (+0.98%) | 459,400 |
16 Nov 2023 | JPY | 3,190 | 3,208 | 3,161 | 3,170 | 3,170 | -31 (-0.97%) | 656,300 |
15 Nov 2023 | JPY | 3,219 | 3,230 | 3,178 | 3,201 | 3,201 | 0.0 (0.0%) | 817,900 |
14 Nov 2023 | JPY | 3,149 | 3,215 | 3,139 | 3,201 | 3,201 | +53 (+1.68%) | 1,011,200 |
13 Nov 2023 | JPY | 3,155 | 3,178 | 3,096 | 3,148 | 3,148 | +44 (+1.42%) | 1,233,900 |
10 Nov 2023 | JPY | 2,908 | 3,128 | 2,882 | 3,104 | 3,104 | +153 (+5.18%) | 2,313,000 |
9 Nov 2023 | JPY | 2,873 | 2,959.5 | 2,872 | 2,951 | 2,951 | +70.5 (+2.45%) | 474,600 |
8 Nov 2023 | JPY | 2,897.5 | 2,934.5 | 2,858 | 2,880.5 | 2,880.5 | +3 (+0.10%) | 741,300 |
7 Nov 2023 | JPY | 2,909.5 | 2,913 | 2,871.5 | 2,877.5 | 2,877.5 | -21.5 (-0.74%) | 501,900 |
6 Nov 2023 | JPY | 2,912 | 2,917.5 | 2,876 | 2,899 | 2,899 | +62 (+2.19%) | 578,500 |
2 Nov 2023 | JPY | 2,875 | 2,880.5 | 2,837 | 2,837 | 2,837 | +27.5 (+0.98%) | 622,000 |
1 Nov 2023 | JPY | 2,800.5 | 2,821.5 | 2,782 | 2,809.5 | 2,809.5 | +53 (+1.92%) | 630,600 |
31 Oct 2023 | JPY | 2,730.5 | 2,762.5 | 2,688 | 2,756.5 | 2,756.5 | +36 (+1.32%) | 660,300 |
30 Oct 2023 | JPY | 2,764.5 | 2,764.5 | 2,693.5 | 2,720.5 | 2,720.5 | -78 (-2.79%) | 562,700 |
27 Oct 2023 | JPY | 2,770 | 2,811 | 2,769.5 | 2,798.5 | 2,798.5 | +29.5 (+1.07%) | 638,100 |
26 Oct 2023 | JPY | 2,767.5 | 2,790.5 | 2,755 | 2,769 | 2,769 | -28.5 (-1.02%) | 672,100 |
25 Oct 2023 | JPY | 2,835 | 2,838.5 | 2,786.5 | 2,797.5 | 2,797.5 | -11.5 (-0.41%) | 610,600 |
24 Oct 2023 | JPY | 2,818.5 | 2,827 | 2,701.5 | 2,809 | 2,809 | +9 (+0.32%) | 702,700 |
23 Oct 2023 | JPY | 2,838.5 | 2,847.5 | 2,800 | 2,800 | 2,800 | -49.5 (-1.74%) | 450,100 |
20 Oct 2023 | JPY | 2,760 | 2,868 | 2,750.5 | 2,849.5 | 2,849.5 | +51.5 (+1.84%) | 834,000 |
19 Oct 2023 | JPY | 2,808 | 2,850 | 2,798 | 2,798 | 2,798 | -74 (-2.58%) | 415,400 |
18 Oct 2023 | JPY | 2,884.5 | 2,894.5 | 2,854.5 | 2,872 | 2,872 | -12.5 (-0.43%) | 417,500 |
17 Oct 2023 | JPY | 2,894 | 2,903 | 2,853 | 2,884.5 | 2,884.5 | +29.5 (+1.03%) | 473,500 |
16 Oct 2023 | JPY | 2,867 | 2,900.5 | 2,847.5 | 2,855 | 2,855 | -57 (-1.96%) | 555,300 |
13 Oct 2023 | JPY | 2,977 | 2,987 | 2,912 | 2,912 | 2,912 | -98 (-3.26%) | 746,100 |
12 Oct 2023 | JPY | 3,021 | 3,021 | 2,986 | 3,010 | 3,010 | +38.5 (+1.30%) | 741,200 |
11 Oct 2023 | JPY | 2,987 | 2,991.5 | 2,955 | 2,971.5 | 2,971.5 | -29.5 (-0.98%) | 928,100 |
10 Oct 2023 | JPY | 2,988.5 | 3,021 | 2,971.5 | 3,001 | 3,001 | +62.5 (+2.13%) | 631,000 |
6 Oct 2023 | JPY | 2,933 | 2,983 | 2,919 | 2,938.5 | 2,938.5 | +41 (+1.42%) | 753,500 |