Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | JPY | 5,481 | 5,503 | 5,431 | 5,471 | 5,471 | -32 (-0.58%) | 1,077,100 |
13 Nov 2023 | JPY | 5,455 | 5,538 | 5,426 | 5,503 | 5,503 | +103 (+1.91%) | 1,488,800 |
10 Nov 2023 | JPY | 5,380 | 5,412 | 5,365 | 5,400 | 5,400 | -9 (-0.17%) | 1,015,200 |
9 Nov 2023 | JPY | 5,350 | 5,440 | 5,350 | 5,409 | 5,409 | +89 (+1.67%) | 1,014,500 |
8 Nov 2023 | JPY | 5,410 | 5,428 | 5,320 | 5,320 | 5,320 | -50 (-0.93%) | 1,011,900 |
7 Nov 2023 | JPY | 5,400 | 5,446 | 5,368 | 5,370 | 5,370 | -98 (-1.79%) | 1,183,000 |
6 Nov 2023 | JPY | 5,385 | 5,493 | 5,374 | 5,468 | 5,468 | +283 (+5.46%) | 2,046,100 |
2 Nov 2023 | JPY | 5,100 | 5,185 | 5,043 | 5,185 | 5,185 | +187 (+3.74%) | 1,856,500 |
1 Nov 2023 | JPY | 4,988 | 5,048 | 4,961 | 4,998 | 4,998 | +121 (+2.48%) | 1,980,400 |
31 Oct 2023 | JPY | 4,904 | 4,923 | 4,839 | 4,877 | 4,877 | -30 (-0.61%) | 1,482,700 |
30 Oct 2023 | JPY | 4,930 | 4,988 | 4,880 | 4,907 | 4,907 | -129 (-2.56%) | 3,939,400 |
27 Oct 2023 | JPY | 5,040 | 5,072 | 4,982 | 5,036 | 5,036 | +85 (+1.72%) | 1,407,700 |
26 Oct 2023 | JPY | 5,096 | 5,109 | 4,927 | 4,951 | 4,951 | -213 (-4.12%) | 1,994,600 |
25 Oct 2023 | JPY | 5,179 | 5,220 | 5,138 | 5,164 | 5,164 | +82 (+1.61%) | 1,476,700 |
24 Oct 2023 | JPY | 5,065 | 5,098 | 4,914 | 5,082 | 5,082 | +15 (+0.30%) | 1,715,900 |
23 Oct 2023 | JPY | 5,112 | 5,144 | 5,067 | 5,067 | 5,067 | -88 (-1.71%) | 1,131,200 |
20 Oct 2023 | JPY | 5,245 | 5,257 | 5,135 | 5,155 | 5,155 | -24 (-0.46%) | 1,895,300 |
19 Oct 2023 | JPY | 5,300 | 5,315 | 5,174 | 5,179 | 5,179 | -273 (-5.01%) | 2,284,300 |
18 Oct 2023 | JPY | 5,496 | 5,510 | 5,392 | 5,452 | 5,452 | -29 (-0.53%) | 1,224,800 |
17 Oct 2023 | JPY | 5,500 | 5,578 | 5,428 | 5,481 | 5,481 | +52 (+0.96%) | 1,174,600 |
16 Oct 2023 | JPY | 5,460 | 5,480 | 5,351 | 5,429 | 5,429 | -178 (-3.17%) | 1,762,400 |
13 Oct 2023 | JPY | 5,592 | 5,685 | 5,525 | 5,607 | 5,607 | -35 (-0.62%) | 2,283,500 |
12 Oct 2023 | JPY | 5,357 | 5,714 | 5,341 | 5,642 | 5,642 | +322 (+6.05%) | 3,622,500 |
11 Oct 2023 | JPY | 5,290 | 5,436 | 5,154 | 5,320 | 5,320 | +14 (+0.26%) | 3,539,700 |
10 Oct 2023 | JPY | 5,568 | 5,623 | 5,240 | 5,306 | 5,306 | -47 (-0.88%) | 3,120,100 |
6 Oct 2023 | JPY | 5,399 | 5,404 | 5,336 | 5,353 | 5,353 | -37 (-0.69%) | 1,821,500 |
5 Oct 2023 | JPY | 5,312 | 5,400 | 5,254 | 5,390 | 5,390 | +110 (+2.08%) | 1,561,800 |
4 Oct 2023 | JPY | 5,236 | 5,323 | 5,223 | 5,280 | 5,280 | -64 (-1.20%) | 1,737,200 |
3 Oct 2023 | JPY | 5,475 | 5,475 | 5,285 | 5,344 | 5,344 | -136 (-2.48%) | 2,141,800 |
2 Oct 2023 | JPY | 5,489 | 5,663 | 5,471 | 5,480 | 5,480 | +85 (+1.58%) | 2,256,700 |