Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 2,850.5 | 2,873.5 | 2,822.5 | 2,873.5 | 2,873.5 | +27 (+0.95%) | 282,300 |
16 Nov 2023 | JPY | 2,906.5 | 2,907 | 2,830 | 2,846.5 | 2,846.5 | -78 (-2.67%) | 385,200 |
15 Nov 2023 | JPY | 2,916 | 2,933 | 2,902.5 | 2,924.5 | 2,924.5 | +52 (+1.81%) | 298,100 |
14 Nov 2023 | JPY | 2,860 | 2,879.5 | 2,848 | 2,872.5 | 2,872.5 | +24.5 (+0.86%) | 236,100 |
13 Nov 2023 | JPY | 2,885.5 | 2,890 | 2,828 | 2,848 | 2,848 | -15 (-0.52%) | 281,000 |
10 Nov 2023 | JPY | 2,921.5 | 2,926.5 | 2,845 | 2,863 | 2,863 | -55 (-1.88%) | 231,500 |
9 Nov 2023 | JPY | 2,945 | 2,950 | 2,909.5 | 2,918 | 2,918 | -2 (-0.07%) | 242,800 |
8 Nov 2023 | JPY | 2,963.5 | 2,964 | 2,877 | 2,920 | 2,920 | -43 (-1.45%) | 523,600 |
7 Nov 2023 | JPY | 2,992 | 3,008 | 2,919 | 2,963 | 2,963 | -68 (-2.24%) | 553,300 |
6 Nov 2023 | JPY | 3,019 | 3,062 | 3,001 | 3,031 | 3,031 | +56 (+1.88%) | 404,200 |
2 Nov 2023 | JPY | 2,962 | 2,975.5 | 2,949 | 2,975 | 2,975 | +23 (+0.78%) | 231,700 |
1 Nov 2023 | JPY | 2,953.5 | 2,959 | 2,932 | 2,952 | 2,952 | +48.5 (+1.67%) | 232,000 |
31 Oct 2023 | JPY | 2,890.5 | 2,913.5 | 2,873.5 | 2,903.5 | 2,903.5 | +29 (+1.01%) | 289,300 |
30 Oct 2023 | JPY | 2,872 | 2,885.5 | 2,857 | 2,874.5 | 2,874.5 | -25.5 (-0.88%) | 195,900 |
27 Oct 2023 | JPY | 2,876 | 2,901.5 | 2,867 | 2,900 | 2,900 | +55 (+1.93%) | 179,600 |
26 Oct 2023 | JPY | 2,862.5 | 2,873.5 | 2,830.5 | 2,845 | 2,845 | -32.5 (-1.13%) | 204,500 |
25 Oct 2023 | JPY | 2,928.5 | 2,935.5 | 2,875.5 | 2,877.5 | 2,877.5 | -8.5 (-0.29%) | 201,600 |
24 Oct 2023 | JPY | 2,890 | 2,893.5 | 2,825 | 2,886 | 2,886 | -23.5 (-0.81%) | 242,600 |
23 Oct 2023 | JPY | 2,918.5 | 2,928.5 | 2,904.5 | 2,909.5 | 2,909.5 | -43.5 (-1.47%) | 209,200 |
20 Oct 2023 | JPY | 2,966.5 | 2,970 | 2,927 | 2,953 | 2,953 | +1.5 (+0.05%) | 146,700 |
19 Oct 2023 | JPY | 2,924.5 | 2,967 | 2,920 | 2,951.5 | 2,951.5 | -19 (-0.64%) | 232,300 |
18 Oct 2023 | JPY | 2,990.5 | 2,998 | 2,958.5 | 2,970.5 | 2,970.5 | -31.5 (-1.05%) | 170,700 |
17 Oct 2023 | JPY | 3,000 | 3,023 | 2,990.5 | 3,002 | 3,002 | +30 (+1.01%) | 126,100 |
16 Oct 2023 | JPY | 3,024 | 3,024 | 2,964 | 2,972 | 2,972 | -83 (-2.72%) | 286,500 |
13 Oct 2023 | JPY | 3,086 | 3,108 | 3,046 | 3,055 | 3,055 | -74 (-2.36%) | 175,900 |
12 Oct 2023 | JPY | 3,118 | 3,139 | 3,097 | 3,129 | 3,129 | +35 (+1.13%) | 399,400 |
11 Oct 2023 | JPY | 3,107 | 3,110 | 3,078 | 3,094 | 3,094 | -20 (-0.64%) | 226,500 |
10 Oct 2023 | JPY | 3,104 | 3,127 | 3,070 | 3,114 | 3,114 | +76 (+2.50%) | 332,400 |
6 Oct 2023 | JPY | 3,064 | 3,072 | 3,038 | 3,038 | 3,038 | -9 (-0.30%) | 267,100 |
5 Oct 2023 | JPY | 2,997.5 | 3,059 | 2,987 | 3,047 | 3,047 | +92 (+3.11%) | 418,700 |