Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | JPY | 2,248 | 2,303 | 2,242 | 2,272.5 | 2,272.5 | +44 (+1.97%) | 2,223,900 |
22 Nov 2023 | JPY | 2,235 | 2,266 | 2,228 | 2,228.5 | 2,228.5 | +8 (+0.36%) | 2,275,700 |
21 Nov 2023 | JPY | 2,210 | 2,239 | 2,191.5 | 2,220.5 | 2,220.5 | -269.5 (-10.82%) | 4,304,000 |
20 Nov 2023 | JPY | 2,541 | 2,554 | 2,482 | 2,490 | 2,490 | -50 (-1.97%) | 252,700 |
17 Nov 2023 | JPY | 2,537.5 | 2,545 | 2,516.5 | 2,540 | 2,540 | +4 (+0.16%) | 457,200 |
16 Nov 2023 | JPY | 2,544 | 2,561.5 | 2,519 | 2,536 | 2,536 | -12.5 (-0.49%) | 279,600 |
15 Nov 2023 | JPY | 2,535 | 2,559 | 2,527 | 2,548.5 | 2,548.5 | +38 (+1.51%) | 321,900 |
14 Nov 2023 | JPY | 2,503 | 2,523.5 | 2,495.5 | 2,510.5 | 2,510.5 | +11.5 (+0.46%) | 288,600 |
13 Nov 2023 | JPY | 2,555.5 | 2,569.5 | 2,492.5 | 2,499 | 2,499 | -37 (-1.46%) | 419,500 |
10 Nov 2023 | JPY | 2,537 | 2,545.5 | 2,498 | 2,536 | 2,536 | -17 (-0.67%) | 512,900 |
9 Nov 2023 | JPY | 2,538 | 2,578 | 2,527 | 2,553 | 2,553 | +5.5 (+0.22%) | 569,200 |
8 Nov 2023 | JPY | 2,690 | 2,718.5 | 2,536 | 2,547.5 | 2,547.5 | +51 (+2.04%) | 1,302,100 |
7 Nov 2023 | JPY | 2,537 | 2,538 | 2,487 | 2,496.5 | 2,496.5 | -39.5 (-1.56%) | 439,500 |
6 Nov 2023 | JPY | 2,500 | 2,546 | 2,483 | 2,536 | 2,536 | +99.5 (+4.08%) | 435,900 |
2 Nov 2023 | JPY | 2,464 | 2,475 | 2,434 | 2,436.5 | 2,436.5 | -3 (-0.12%) | 324,800 |
1 Nov 2023 | JPY | 2,456.5 | 2,460 | 2,426.5 | 2,439.5 | 2,439.5 | +33 (+1.37%) | 477,400 |
31 Oct 2023 | JPY | 2,352 | 2,410.5 | 2,344 | 2,406.5 | 2,406.5 | +35.5 (+1.50%) | 1,365,900 |
30 Oct 2023 | JPY | 2,402.5 | 2,402.5 | 2,340.5 | 2,371 | 2,371 | -60 (-2.47%) | 471,700 |
27 Oct 2023 | JPY | 2,393.5 | 2,437 | 2,392 | 2,431 | 2,431 | +56.5 (+2.38%) | 456,000 |
26 Oct 2023 | JPY | 2,391 | 2,406 | 2,361.5 | 2,374.5 | 2,374.5 | -41.5 (-1.72%) | 445,500 |
25 Oct 2023 | JPY | 2,436.5 | 2,451 | 2,410.5 | 2,416 | 2,416 | -16.5 (-0.68%) | 528,500 |
24 Oct 2023 | JPY | 2,420 | 2,443 | 2,385 | 2,432.5 | 2,432.5 | +3.5 (+0.14%) | 375,500 |
23 Oct 2023 | JPY | 2,437.5 | 2,454.5 | 2,422 | 2,429 | 2,429 | -11 (-0.45%) | 312,000 |
20 Oct 2023 | JPY | 2,440 | 2,460.5 | 2,421 | 2,440 | 2,440 | -20 (-0.81%) | 491,100 |
19 Oct 2023 | JPY | 2,457 | 2,491 | 2,450 | 2,460 | 2,460 | -44.5 (-1.78%) | 264,900 |
18 Oct 2023 | JPY | 2,543.5 | 2,549 | 2,484.5 | 2,504.5 | 2,504.5 | -24 (-0.95%) | 307,000 |
17 Oct 2023 | JPY | 2,530.5 | 2,560.5 | 2,502 | 2,528.5 | 2,528.5 | +16 (+0.64%) | 255,700 |
16 Oct 2023 | JPY | 2,521 | 2,539.5 | 2,503.5 | 2,512.5 | 2,512.5 | -35.5 (-1.39%) | 199,300 |
13 Oct 2023 | JPY | 2,577 | 2,577 | 2,540.5 | 2,548 | 2,548 | -29 (-1.13%) | 317,100 |
12 Oct 2023 | JPY | 2,568 | 2,579.5 | 2,546 | 2,577 | 2,577 | +32.5 (+1.28%) | 268,700 |