Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 3,441 | 3,472 | 3,427 | 3,462 | 3,462 | -28 (-0.80%) | 395,300 |
16 Nov 2023 | JPY | 3,434 | 3,501 | 3,372 | 3,490 | 3,490 | +87 (+2.56%) | 538,100 |
15 Nov 2023 | JPY | 3,410 | 3,428 | 3,360 | 3,403 | 3,403 | +121 (+3.69%) | 357,100 |
14 Nov 2023 | JPY | 3,300 | 3,316 | 3,256 | 3,282 | 3,282 | +34 (+1.05%) | 321,100 |
13 Nov 2023 | JPY | 3,328 | 3,328 | 3,238 | 3,248 | 3,248 | -57 (-1.72%) | 198,600 |
10 Nov 2023 | JPY | 3,265 | 3,325 | 3,251 | 3,305 | 3,305 | +28 (+0.85%) | 260,500 |
9 Nov 2023 | JPY | 3,234 | 3,283 | 3,193 | 3,277 | 3,277 | +33 (+1.02%) | 474,900 |
8 Nov 2023 | JPY | 3,287 | 3,290 | 3,237 | 3,244 | 3,244 | -22 (-0.67%) | 412,100 |
7 Nov 2023 | JPY | 3,296 | 3,296 | 3,224 | 3,266 | 3,266 | -21 (-0.64%) | 385,800 |
6 Nov 2023 | JPY | 3,201 | 3,308 | 3,152 | 3,287 | 3,287 | +47 (+1.45%) | 741,800 |
2 Nov 2023 | JPY | 3,227 | 3,242 | 3,160 | 3,240 | 3,240 | +19 (+0.59%) | 483,300 |
1 Nov 2023 | JPY | 3,320 | 3,320 | 3,126 | 3,221 | 3,221 | +281 (+9.56%) | 1,233,600 |
31 Oct 2023 | JPY | 2,903 | 2,981 | 2,860.5 | 2,940 | 2,940 | +87 (+3.05%) | 903,900 |
30 Oct 2023 | JPY | 2,825 | 2,876.5 | 2,786 | 2,853 | 2,853 | -36 (-1.25%) | 426,800 |
27 Oct 2023 | JPY | 2,859.5 | 2,904.5 | 2,840 | 2,889 | 2,889 | +30 (+1.05%) | 418,400 |
26 Oct 2023 | JPY | 2,843 | 2,898 | 2,843 | 2,859 | 2,859 | -47 (-1.62%) | 406,500 |
25 Oct 2023 | JPY | 2,927 | 2,934.5 | 2,884 | 2,906 | 2,906 | -32 (-1.09%) | 305,700 |
24 Oct 2023 | JPY | 2,883.5 | 2,952.5 | 2,840 | 2,938 | 2,938 | +102.5 (+3.61%) | 395,400 |
23 Oct 2023 | JPY | 2,753 | 2,901.5 | 2,751.5 | 2,835.5 | 2,835.5 | -117.5 (-3.98%) | 687,000 |
20 Oct 2023 | JPY | 2,924.5 | 2,975 | 2,917 | 2,953 | 2,953 | -42.5 (-1.42%) | 200,500 |
19 Oct 2023 | JPY | 2,986.5 | 3,018 | 2,970 | 2,995.5 | 2,995.5 | -32.5 (-1.07%) | 224,300 |
18 Oct 2023 | JPY | 3,064 | 3,075 | 3,003 | 3,028 | 3,028 | -48 (-1.56%) | 318,200 |
17 Oct 2023 | JPY | 3,046 | 3,088 | 3,044 | 3,076 | 3,076 | +80.5 (+2.69%) | 312,400 |
16 Oct 2023 | JPY | 3,066 | 3,079 | 2,985 | 2,995.5 | 2,995.5 | -116.5 (-3.74%) | 261,000 |
13 Oct 2023 | JPY | 3,150 | 3,151 | 3,107 | 3,112 | 3,112 | -57 (-1.80%) | 228,000 |
12 Oct 2023 | JPY | 3,128 | 3,169 | 3,110 | 3,169 | 3,169 | +17 (+0.54%) | 368,400 |
11 Oct 2023 | JPY | 3,213 | 3,223 | 3,119 | 3,152 | 3,152 | -85 (-2.63%) | 262,100 |
10 Oct 2023 | JPY | 3,154 | 3,239 | 3,149 | 3,237 | 3,237 | +35 (+1.09%) | 287,300 |
6 Oct 2023 | JPY | 3,202 | 3,228 | 3,195 | 3,202 | 3,202 | -11 (-0.34%) | 268,900 |
5 Oct 2023 | JPY | 3,166 | 3,213 | 3,130 | 3,213 | 3,213 | +53 (+1.68%) | 307,500 |