Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | JPY | 6,146 | 6,257 | 6,141 | 6,202 | 6,202 | +81 (+1.32%) | 469,900 |
22 Nov 2023 | JPY | 6,060 | 6,134 | 6,056 | 6,121 | 6,121 | +21 (+0.34%) | 246,100 |
21 Nov 2023 | JPY | 6,063 | 6,126 | 6,046 | 6,100 | 6,100 | +51 (+0.84%) | 568,200 |
20 Nov 2023 | JPY | 6,139 | 6,178 | 6,049 | 6,049 | 6,049 | -70 (-1.14%) | 372,200 |
17 Nov 2023 | JPY | 6,070 | 6,123 | 6,034 | 6,119 | 6,119 | +42 (+0.69%) | 554,800 |
16 Nov 2023 | JPY | 6,029 | 6,125 | 6,010 | 6,077 | 6,077 | -75 (-1.22%) | 831,700 |
15 Nov 2023 | JPY | 6,345 | 6,361 | 6,141 | 6,152 | 6,152 | -67 (-1.08%) | 1,021,200 |
14 Nov 2023 | JPY | 6,175 | 6,262 | 6,160 | 6,219 | 6,219 | +72 (+1.17%) | 439,300 |
13 Nov 2023 | JPY | 6,217 | 6,237 | 6,147 | 6,147 | 6,147 | +30 (+0.49%) | 650,800 |
10 Nov 2023 | JPY | 6,055 | 6,130 | 6,041 | 6,117 | 6,117 | +23 (+0.38%) | 596,500 |
9 Nov 2023 | JPY | 6,057 | 6,138 | 6,038 | 6,094 | 6,094 | +41 (+0.68%) | 475,000 |
8 Nov 2023 | JPY | 6,159 | 6,170 | 6,003 | 6,053 | 6,053 | -73 (-1.19%) | 770,000 |
7 Nov 2023 | JPY | 6,307 | 6,356 | 6,088 | 6,126 | 6,126 | -381 (-5.86%) | 1,456,000 |
6 Nov 2023 | JPY | 6,430 | 6,550 | 6,400 | 6,507 | 6,507 | +335 (+5.43%) | 1,299,300 |
2 Nov 2023 | JPY | 5,949 | 6,255 | 5,903 | 6,172 | 6,172 | +367 (+6.32%) | 1,410,200 |
1 Nov 2023 | JPY | 5,878 | 5,893 | 5,759 | 5,805 | 5,805 | +127 (+2.24%) | 843,800 |
31 Oct 2023 | JPY | 5,820 | 5,846 | 5,608 | 5,678 | 5,678 | -168 (-2.87%) | 1,069,600 |
30 Oct 2023 | JPY | 6,050 | 6,050 | 5,805 | 5,846 | 5,846 | -236 (-3.88%) | 930,800 |
27 Oct 2023 | JPY | 6,090 | 6,187 | 6,055 | 6,082 | 6,082 | +75 (+1.25%) | 1,058,800 |
26 Oct 2023 | JPY | 6,094 | 6,100 | 5,985 | 6,007 | 6,007 | -165 (-2.67%) | 721,000 |
25 Oct 2023 | JPY | 6,185 | 6,239 | 6,150 | 6,172 | 6,172 | +23 (+0.37%) | 417,400 |
24 Oct 2023 | JPY | 6,225 | 6,244 | 5,980 | 6,149 | 6,149 | -12 (-0.19%) | 627,400 |
23 Oct 2023 | JPY | 6,197 | 6,229 | 6,131 | 6,161 | 6,161 | -76 (-1.22%) | 413,700 |
20 Oct 2023 | JPY | 6,222 | 6,268 | 6,185 | 6,237 | 6,237 | -25 (-0.40%) | 459,500 |
19 Oct 2023 | JPY | 6,377 | 6,400 | 6,258 | 6,262 | 6,262 | -201 (-3.11%) | 656,700 |
18 Oct 2023 | JPY | 6,517 | 6,524 | 6,422 | 6,463 | 6,463 | +5 (+0.08%) | 554,200 |
17 Oct 2023 | JPY | 6,550 | 6,598 | 6,431 | 6,458 | 6,458 | +1 (+0.02%) | 604,200 |
16 Oct 2023 | JPY | 6,535 | 6,552 | 6,423 | 6,457 | 6,457 | -254 (-3.78%) | 563,900 |
13 Oct 2023 | JPY | 6,719 | 6,796 | 6,698 | 6,711 | 6,711 | -81 (-1.19%) | 490,200 |
12 Oct 2023 | JPY | 6,659 | 6,796 | 6,657 | 6,792 | 6,792 | +220 (+3.35%) | 649,000 |