Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 4,589 | 4,715 | 4,560 | 4,645 | 4,645 | +34 (+0.74%) | 668,700 |
17 Nov 2023 | JPY | 4,565 | 4,687 | 4,538 | 4,611 | 4,611 | +49 (+1.07%) | 854,400 |
16 Nov 2023 | JPY | 4,570 | 4,733 | 4,533 | 4,562 | 4,562 | +10 (+0.22%) | 1,324,000 |
15 Nov 2023 | JPY | 4,500 | 4,570 | 4,396 | 4,552 | 4,552 | +238 (+5.52%) | 1,103,800 |
14 Nov 2023 | JPY | 4,352 | 4,402 | 4,306 | 4,314 | 4,314 | -8 (-0.19%) | 765,200 |
13 Nov 2023 | JPY | 4,380 | 4,400 | 4,281 | 4,322 | 4,322 | -67 (-1.53%) | 775,700 |
10 Nov 2023 | JPY | 4,363 | 4,460 | 4,355 | 4,389 | 4,389 | +10 (+0.23%) | 865,500 |
9 Nov 2023 | JPY | 4,293 | 4,393 | 4,281 | 4,379 | 4,379 | +57 (+1.32%) | 741,100 |
8 Nov 2023 | JPY | 4,339 | 4,368 | 4,254 | 4,322 | 4,322 | +86 (+2.03%) | 1,194,900 |
7 Nov 2023 | JPY | 4,215 | 4,289 | 4,188 | 4,236 | 4,236 | -74 (-1.72%) | 1,101,200 |
6 Nov 2023 | JPY | 4,180 | 4,329 | 4,139 | 4,310 | 4,310 | +322 (+8.07%) | 1,862,000 |
2 Nov 2023 | JPY | 3,999 | 4,018 | 3,941 | 3,988 | 3,988 | +33 (+0.83%) | 945,800 |
1 Nov 2023 | JPY | 3,857 | 3,959 | 3,812 | 3,955 | 3,955 | +196 (+5.21%) | 1,178,800 |
31 Oct 2023 | JPY | 3,750 | 3,764 | 3,607 | 3,759 | 3,759 | +3 (+0.08%) | 1,756,800 |
30 Oct 2023 | JPY | 3,811 | 3,811 | 3,725 | 3,756 | 3,756 | -145 (-3.72%) | 2,579,800 |
27 Oct 2023 | JPY | 3,918 | 3,931 | 3,821 | 3,901 | 3,901 | +41 (+1.06%) | 1,242,200 |
26 Oct 2023 | JPY | 3,825 | 3,885 | 3,787 | 3,860 | 3,860 | -113 (-2.84%) | 1,359,100 |
25 Oct 2023 | JPY | 4,011 | 4,060 | 3,959 | 3,973 | 3,973 | -41 (-1.02%) | 1,166,300 |
24 Oct 2023 | JPY | 4,002 | 4,029 | 3,865 | 4,014 | 4,014 | +17 (+0.43%) | 1,229,700 |
23 Oct 2023 | JPY | 3,995 | 4,057 | 3,957 | 3,997 | 3,997 | +28 (+0.71%) | 1,112,600 |
20 Oct 2023 | JPY | 4,023 | 4,023 | 3,872 | 3,969 | 3,969 | -99 (-2.43%) | 1,529,500 |
19 Oct 2023 | JPY | 4,184 | 4,207 | 4,023 | 4,068 | 4,068 | -75 (-1.81%) | 1,989,900 |
18 Oct 2023 | JPY | 4,255 | 4,275 | 4,104 | 4,143 | 4,143 | -252 (-5.73%) | 2,685,000 |
17 Oct 2023 | JPY | 4,344 | 4,405 | 4,238 | 4,395 | 4,395 | +331 (+8.14%) | 4,846,400 |
16 Oct 2023 | JPY | 4,624 | 4,643 | 4,064 | 4,064 | 4,064 | -700 (-14.69%) | 3,041,000 |
13 Oct 2023 | JPY | 4,948 | 5,032 | 4,725 | 4,764 | 4,764 | -260 (-5.18%) | 1,406,600 |
12 Oct 2023 | JPY | 4,906 | 5,037 | 4,891 | 5,024 | 5,024 | +215 (+4.47%) | 1,262,000 |
11 Oct 2023 | JPY | 4,844 | 4,844 | 4,765 | 4,809 | 4,809 | -89 (-1.82%) | 820,000 |
10 Oct 2023 | JPY | 4,937 | 4,949 | 4,864 | 4,898 | 4,898 | +101 (+2.11%) | 724,100 |
6 Oct 2023 | JPY | 4,839 | 4,877 | 4,764 | 4,797 | 4,797 | -73 (-1.50%) | 503,400 |