Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | JPY | 5,020 | 5,020 | 4,900 | 4,900 | 4,900 | -110 (-2.20%) | 144,500 |
22 Nov 2023 | JPY | 5,100 | 5,140 | 5,000 | 5,010 | 5,010 | -150 (-2.91%) | 98,900 |
21 Nov 2023 | JPY | 5,150 | 5,250 | 5,050 | 5,160 | 5,160 | +185 (+3.72%) | 178,300 |
20 Nov 2023 | JPY | 4,865 | 5,080 | 4,865 | 4,975 | 4,975 | +115 (+2.37%) | 158,500 |
17 Nov 2023 | JPY | 4,900 | 5,000 | 4,785 | 4,860 | 4,860 | -85 (-1.72%) | 128,000 |
16 Nov 2023 | JPY | 4,850 | 4,980 | 4,720 | 4,945 | 4,945 | +95 (+1.96%) | 211,300 |
15 Nov 2023 | JPY | 4,930 | 5,010 | 4,800 | 4,850 | 4,850 | -10 (-0.21%) | 200,900 |
14 Nov 2023 | JPY | 4,980 | 5,000 | 4,855 | 4,860 | 4,860 | -150 (-2.99%) | 148,900 |
13 Nov 2023 | JPY | 5,270 | 5,290 | 4,995 | 5,010 | 5,010 | -180 (-3.47%) | 110,000 |
10 Nov 2023 | JPY | 5,400 | 5,400 | 5,150 | 5,190 | 5,190 | -210 (-3.89%) | 114,200 |
9 Nov 2023 | JPY | 5,270 | 5,410 | 5,240 | 5,400 | 5,400 | +100 (+1.89%) | 83,300 |
8 Nov 2023 | JPY | 5,500 | 5,520 | 5,200 | 5,300 | 5,300 | -200 (-3.64%) | 192,200 |
7 Nov 2023 | JPY | 5,400 | 5,580 | 5,380 | 5,500 | 5,500 | 0.0 (0.0%) | 128,000 |
6 Nov 2023 | JPY | 5,500 | 5,570 | 5,310 | 5,500 | 5,500 | +130 (+2.42%) | 249,100 |
2 Nov 2023 | JPY | 5,160 | 5,390 | 5,150 | 5,370 | 5,370 | +380 (+7.62%) | 262,500 |
1 Nov 2023 | JPY | 5,070 | 5,070 | 4,955 | 4,990 | 4,990 | -50 (-0.99%) | 98,800 |
31 Oct 2023 | JPY | 5,100 | 5,120 | 5,010 | 5,040 | 5,040 | -70 (-1.37%) | 104,600 |
30 Oct 2023 | JPY | 5,010 | 5,160 | 4,970 | 5,110 | 5,110 | +50 (+0.99%) | 121,700 |
27 Oct 2023 | JPY | 4,875 | 5,060 | 4,780 | 5,060 | 5,060 | +135 (+2.74%) | 138,700 |
26 Oct 2023 | JPY | 4,655 | 4,980 | 4,650 | 4,925 | 4,925 | +65 (+1.34%) | 141,200 |
25 Oct 2023 | JPY | 4,895 | 5,010 | 4,805 | 4,860 | 4,860 | +10 (+0.21%) | 180,800 |
24 Oct 2023 | JPY | 4,415 | 4,860 | 4,355 | 4,850 | 4,850 | +430 (+9.73%) | 328,400 |
23 Oct 2023 | JPY | 4,710 | 4,770 | 4,410 | 4,420 | 4,420 | -345 (-7.24%) | 266,300 |
20 Oct 2023 | JPY | 4,740 | 4,840 | 4,715 | 4,765 | 4,765 | -45 (-0.94%) | 116,500 |
19 Oct 2023 | JPY | 4,850 | 4,895 | 4,760 | 4,810 | 4,810 | -155 (-3.12%) | 132,600 |
18 Oct 2023 | JPY | 4,885 | 4,990 | 4,835 | 4,965 | 4,965 | +110 (+2.27%) | 104,000 |
17 Oct 2023 | JPY | 4,925 | 5,030 | 4,830 | 4,855 | 4,855 | +45 (+0.94%) | 151,300 |
16 Oct 2023 | JPY | 5,050 | 5,080 | 4,790 | 4,810 | 4,810 | -190 (-3.80%) | 266,700 |
13 Oct 2023 | JPY | 4,810 | 5,080 | 4,800 | 5,000 | 5,000 | -250 (-4.76%) | 466,800 |
12 Oct 2023 | JPY | 5,220 | 5,330 | 5,120 | 5,250 | 5,250 | +10 (+0.19%) | 208,200 |