Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,150 | 1,150 | 1,131.5 | 1,140 | 1,140 | -6 (-0.52%) | 1,312,100 |
24 Nov 2023 | JPY | 1,150 | 1,157.5 | 1,143.5 | 1,146 | 1,146 | +5 (+0.44%) | 1,602,300 |
22 Nov 2023 | JPY | 1,121 | 1,145.5 | 1,117 | 1,141 | 1,141 | +16.5 (+1.47%) | 1,703,500 |
21 Nov 2023 | JPY | 1,120 | 1,127.5 | 1,111.5 | 1,124.5 | 1,124.5 | -1.5 (-0.13%) | 1,507,900 |
20 Nov 2023 | JPY | 1,139 | 1,156.5 | 1,126 | 1,126 | 1,126 | -5 (-0.44%) | 2,391,100 |
17 Nov 2023 | JPY | 1,123 | 1,132 | 1,114 | 1,131 | 1,131 | -11.5 (-1.01%) | 2,915,000 |
16 Nov 2023 | JPY | 1,100 | 1,148 | 1,099 | 1,142.5 | 1,142.5 | +50.5 (+4.62%) | 4,751,400 |
15 Nov 2023 | JPY | 1,087 | 1,096 | 1,058.5 | 1,092 | 1,092 | +20.5 (+1.91%) | 2,736,400 |
14 Nov 2023 | JPY | 1,075 | 1,089 | 1,063 | 1,071.5 | 1,071.5 | -3 (-0.28%) | 2,112,100 |
13 Nov 2023 | JPY | 1,082 | 1,110 | 1,068.5 | 1,074.5 | 1,074.5 | +17 (+1.61%) | 2,868,500 |
10 Nov 2023 | JPY | 1,035 | 1,071.5 | 1,026.5 | 1,057.5 | 1,057.5 | +21 (+2.03%) | 3,849,100 |
9 Nov 2023 | JPY | 1,051 | 1,060.5 | 1,009 | 1,036.5 | 1,036.5 | -118 (-10.22%) | 11,759,100 |
8 Nov 2023 | JPY | 1,166 | 1,196 | 1,152 | 1,154.5 | 1,154.5 | -11 (-0.94%) | 4,056,200 |
7 Nov 2023 | JPY | 1,170.5 | 1,183 | 1,160.5 | 1,165.5 | 1,165.5 | +2.5 (+0.21%) | 3,122,600 |
6 Nov 2023 | JPY | 1,137.5 | 1,166 | 1,134 | 1,163 | 1,163 | +69 (+6.31%) | 2,922,800 |
2 Nov 2023 | JPY | 1,122.5 | 1,127.5 | 1,087.5 | 1,094 | 1,094 | -9.5 (-0.86%) | 1,681,600 |
1 Nov 2023 | JPY | 1,100 | 1,105 | 1,089.5 | 1,103.5 | 1,103.5 | +32.5 (+3.03%) | 2,199,200 |
31 Oct 2023 | JPY | 1,078 | 1,078.5 | 1,051.5 | 1,071 | 1,071 | -8.5 (-0.79%) | 2,176,400 |
30 Oct 2023 | JPY | 1,101.5 | 1,101.5 | 1,052.5 | 1,079.5 | 1,079.5 | -32 (-2.88%) | 4,558,400 |
27 Oct 2023 | JPY | 1,084.5 | 1,112.5 | 1,084.5 | 1,111.5 | 1,111.5 | +32 (+2.96%) | 1,887,800 |
26 Oct 2023 | JPY | 1,082.5 | 1,091.5 | 1,070 | 1,079.5 | 1,079.5 | -27.5 (-2.48%) | 2,359,800 |
25 Oct 2023 | JPY | 1,123 | 1,129.5 | 1,105 | 1,107 | 1,107 | -7 (-0.63%) | 1,469,100 |
24 Oct 2023 | JPY | 1,126 | 1,126.5 | 1,074.5 | 1,114 | 1,114 | -7.5 (-0.67%) | 1,958,300 |
23 Oct 2023 | JPY | 1,125 | 1,132 | 1,113.5 | 1,121.5 | 1,121.5 | -14 (-1.23%) | 1,199,000 |
20 Oct 2023 | JPY | 1,123 | 1,145 | 1,113.5 | 1,135.5 | 1,135.5 | +3 (+0.26%) | 1,253,000 |
19 Oct 2023 | JPY | 1,151.5 | 1,151.5 | 1,126.5 | 1,132.5 | 1,132.5 | -46 (-3.90%) | 1,606,700 |
18 Oct 2023 | JPY | 1,209 | 1,209 | 1,178.5 | 1,178.5 | 1,178.5 | -18.5 (-1.55%) | 1,546,300 |
17 Oct 2023 | JPY | 1,199.5 | 1,214 | 1,189 | 1,197 | 1,197 | +17 (+1.44%) | 1,087,800 |
16 Oct 2023 | JPY | 1,181 | 1,185.5 | 1,173 | 1,180 | 1,180 | -20 (-1.67%) | 1,082,300 |
13 Oct 2023 | JPY | 1,211 | 1,213 | 1,196 | 1,200 | 1,200 | -12 (-0.99%) | 1,345,100 |