Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2023 | JPY | 6,576 | 6,632 | 6,555 | 6,572 | 6,572 | -16 (-0.24%) | 451,100 |
10 Oct 2023 | JPY | 6,500 | 6,592 | 6,494 | 6,588 | 6,588 | +223 (+3.50%) | 508,800 |
6 Oct 2023 | JPY | 6,388 | 6,441 | 6,355 | 6,365 | 6,365 | -7 (-0.11%) | 384,600 |
5 Oct 2023 | JPY | 6,343 | 6,391 | 6,244 | 6,372 | 6,372 | +103 (+1.64%) | 556,300 |
4 Oct 2023 | JPY | 6,362 | 6,362 | 6,232 | 6,269 | 6,269 | -208 (-3.21%) | 640,200 |
3 Oct 2023 | JPY | 6,683 | 6,705 | 6,461 | 6,477 | 6,477 | -244 (-3.63%) | 576,700 |
2 Oct 2023 | JPY | 6,815 | 6,882 | 6,721 | 6,721 | 6,721 | -25 (-0.37%) | 548,500 |
29 Sep 2023 | JPY | 6,795 | 6,805 | 6,716 | 6,746 | 6,746 | -82 (-1.20%) | 578,300 |