Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | JPY | 1,806 | 1,814.5 | 1,799 | 1,804 | 1,804 | -1.5 (-0.08%) | 2,186,800 |
30 Nov 2023 | JPY | 1,800 | 1,818.5 | 1,782 | 1,805.5 | 1,805.5 | +2 (+0.11%) | 28,060,700 |
29 Nov 2023 | JPY | 1,791.5 | 1,821 | 1,786 | 1,803.5 | 1,803.5 | +6.5 (+0.36%) | 4,755,100 |
28 Nov 2023 | JPY | 1,785 | 1,797 | 1,769.5 | 1,797 | 1,797 | +8.5 (+0.48%) | 4,024,700 |
27 Nov 2023 | JPY | 1,795 | 1,798 | 1,775 | 1,788.5 | 1,788.5 | -14 (-0.78%) | 3,169,400 |
24 Nov 2023 | JPY | 1,779 | 1,802.5 | 1,777 | 1,802.5 | 1,802.5 | +27.5 (+1.55%) | 3,867,600 |
22 Nov 2023 | JPY | 1,756 | 1,776.5 | 1,746 | 1,775 | 1,775 | +5.5 (+0.31%) | 2,516,900 |
21 Nov 2023 | JPY | 1,778 | 1,782 | 1,757 | 1,769.5 | 1,769.5 | -12.5 (-0.70%) | 2,949,500 |
20 Nov 2023 | JPY | 1,777 | 1,799 | 1,776.5 | 1,782 | 1,782 | +5.5 (+0.31%) | 2,902,000 |
17 Nov 2023 | JPY | 1,763 | 1,777 | 1,755.5 | 1,776.5 | 1,776.5 | +9.5 (+0.54%) | 2,459,600 |
16 Nov 2023 | JPY | 1,772 | 1,776.5 | 1,747.5 | 1,767 | 1,767 | -2 (-0.11%) | 2,267,500 |
15 Nov 2023 | JPY | 1,773.5 | 1,774.5 | 1,746.5 | 1,769 | 1,769 | +5 (+0.28%) | 3,910,500 |
14 Nov 2023 | JPY | 1,761 | 1,766 | 1,751 | 1,764 | 1,764 | +9.5 (+0.54%) | 2,306,900 |
13 Nov 2023 | JPY | 1,755 | 1,758.5 | 1,741 | 1,754.5 | 1,754.5 | +3 (+0.17%) | 2,508,800 |
10 Nov 2023 | JPY | 1,724 | 1,758 | 1,723.5 | 1,751.5 | 1,751.5 | +16.5 (+0.95%) | 2,282,300 |
9 Nov 2023 | JPY | 1,715 | 1,736.5 | 1,707.5 | 1,735 | 1,735 | +17.5 (+1.02%) | 2,261,100 |
8 Nov 2023 | JPY | 1,733 | 1,750 | 1,708.5 | 1,717.5 | 1,717.5 | -2.5 (-0.15%) | 3,226,300 |
7 Nov 2023 | JPY | 1,752.5 | 1,756.5 | 1,718.5 | 1,720 | 1,720 | -31 (-1.77%) | 2,009,100 |
6 Nov 2023 | JPY | 1,745 | 1,753.5 | 1,711 | 1,751 | 1,751 | +27.5 (+1.60%) | 3,792,800 |
2 Nov 2023 | JPY | 1,721 | 1,728 | 1,696 | 1,723.5 | 1,723.5 | +16.5 (+0.97%) | 3,599,500 |
1 Nov 2023 | JPY | 1,685.5 | 1,712 | 1,631 | 1,707 | 1,707 | +56 (+3.39%) | 6,679,600 |
31 Oct 2023 | JPY | 1,672 | 1,684 | 1,642 | 1,651 | 1,651 | +14 (+0.86%) | 3,694,300 |
30 Oct 2023 | JPY | 1,662 | 1,662.5 | 1,636 | 1,637 | 1,637 | -32.5 (-1.95%) | 4,390,900 |
27 Oct 2023 | JPY | 1,659 | 1,671 | 1,644.5 | 1,669.5 | 1,669.5 | +31 (+1.89%) | 2,145,500 |
26 Oct 2023 | JPY | 1,651 | 1,657 | 1,636 | 1,638.5 | 1,638.5 | -18 (-1.09%) | 2,498,500 |
25 Oct 2023 | JPY | 1,665 | 1,672.5 | 1,651.5 | 1,656.5 | 1,656.5 | -4.5 (-0.27%) | 2,344,000 |
24 Oct 2023 | JPY | 1,645 | 1,668.5 | 1,639.5 | 1,661 | 1,661 | +35 (+2.15%) | 3,411,400 |
23 Oct 2023 | JPY | 1,614 | 1,630 | 1,606 | 1,626 | 1,626 | +9.5 (+0.59%) | 2,016,500 |
20 Oct 2023 | JPY | 1,607 | 1,623 | 1,585 | 1,616.5 | 1,616.5 | +7 (+0.43%) | 3,419,900 |
19 Oct 2023 | JPY | 1,612 | 1,627 | 1,604 | 1,609.5 | 1,609.5 | -17 (-1.05%) | 3,243,400 |