Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 1,779 | 1,816 | 1,772.5 | 1,812 | 1,812 | +16 (+0.89%) | 1,997,700 |
16 Nov 2023 | JPY | 1,824 | 1,831 | 1,790 | 1,796 | 1,796 | -17.5 (-0.96%) | 2,093,000 |
15 Nov 2023 | JPY | 1,762.5 | 1,860.5 | 1,762.5 | 1,813.5 | 1,813.5 | -109 (-5.67%) | 5,116,900 |
14 Nov 2023 | JPY | 1,906.5 | 1,929.5 | 1,900.5 | 1,922.5 | 1,922.5 | +18.5 (+0.97%) | 1,464,600 |
13 Nov 2023 | JPY | 1,917 | 1,921 | 1,891 | 1,904 | 1,904 | +5 (+0.26%) | 891,400 |
10 Nov 2023 | JPY | 1,887 | 1,899 | 1,870.5 | 1,899 | 1,899 | +12 (+0.64%) | 905,800 |
9 Nov 2023 | JPY | 1,859 | 1,900 | 1,855 | 1,887 | 1,887 | +18.5 (+0.99%) | 1,086,000 |
8 Nov 2023 | JPY | 1,901 | 1,906.5 | 1,859 | 1,868.5 | 1,868.5 | -32.5 (-1.71%) | 1,269,100 |
7 Nov 2023 | JPY | 1,918 | 1,923 | 1,894 | 1,901 | 1,901 | -17 (-0.89%) | 1,243,000 |
6 Nov 2023 | JPY | 1,914.5 | 1,933 | 1,900.5 | 1,918 | 1,918 | +9 (+0.47%) | 1,990,100 |
2 Nov 2023 | JPY | 1,900 | 1,918.5 | 1,891.5 | 1,909 | 1,909 | +43 (+2.30%) | 1,608,200 |
1 Nov 2023 | JPY | 1,872 | 1,885 | 1,847 | 1,866 | 1,866 | +34 (+1.86%) | 1,224,000 |
31 Oct 2023 | JPY | 1,814 | 1,837.5 | 1,806 | 1,832 | 1,832 | +24.5 (+1.36%) | 1,617,300 |
30 Oct 2023 | JPY | 1,779 | 1,808 | 1,750 | 1,807.5 | 1,807.5 | +38.5 (+2.18%) | 2,305,300 |
27 Oct 2023 | JPY | 1,755 | 1,778.5 | 1,750 | 1,769 | 1,769 | +27.5 (+1.58%) | 1,126,400 |
26 Oct 2023 | JPY | 1,750 | 1,760.5 | 1,734 | 1,741.5 | 1,741.5 | -23 (-1.30%) | 1,421,700 |
25 Oct 2023 | JPY | 1,780.5 | 1,787 | 1,760.5 | 1,764.5 | 1,764.5 | -8.5 (-0.48%) | 926,100 |
24 Oct 2023 | JPY | 1,764.5 | 1,778.5 | 1,728 | 1,773 | 1,773 | +4 (+0.23%) | 1,075,800 |
23 Oct 2023 | JPY | 1,775.5 | 1,782 | 1,759.5 | 1,769 | 1,769 | -5 (-0.28%) | 1,135,500 |
20 Oct 2023 | JPY | 1,786 | 1,788.5 | 1,761 | 1,774 | 1,774 | -34 (-1.88%) | 1,200,700 |
19 Oct 2023 | JPY | 1,791 | 1,817 | 1,783 | 1,808 | 1,808 | +3 (+0.17%) | 1,690,400 |
18 Oct 2023 | JPY | 1,872.5 | 1,876.5 | 1,800.5 | 1,805 | 1,805 | -66.5 (-3.55%) | 2,078,000 |
17 Oct 2023 | JPY | 1,885 | 1,899.5 | 1,863.5 | 1,871.5 | 1,871.5 | -8 (-0.43%) | 838,900 |
16 Oct 2023 | JPY | 1,906.5 | 1,915 | 1,876.5 | 1,879.5 | 1,879.5 | -49 (-2.54%) | 899,400 |
13 Oct 2023 | JPY | 1,940 | 1,951 | 1,920.5 | 1,928.5 | 1,928.5 | -34 (-1.73%) | 971,500 |
12 Oct 2023 | JPY | 1,950 | 1,969.5 | 1,948.5 | 1,962.5 | 1,962.5 | +30 (+1.55%) | 938,600 |
11 Oct 2023 | JPY | 1,929 | 1,947.5 | 1,920 | 1,932.5 | 1,932.5 | +4 (+0.21%) | 984,000 |
10 Oct 2023 | JPY | 1,899.5 | 1,936 | 1,899 | 1,928.5 | 1,928.5 | +42.5 (+2.25%) | 1,232,800 |
6 Oct 2023 | JPY | 1,887.5 | 1,897.5 | 1,874.5 | 1,886 | 1,886 | -1.5 (-0.08%) | 1,155,400 |
5 Oct 2023 | JPY | 1,876.5 | 1,889 | 1,866 | 1,887.5 | 1,887.5 | +18 (+0.96%) | 1,047,700 |