Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 3,350 | 3,370 | 3,275 | 3,305 | 3,305 | -85 (-2.51%) | 143,900 |
17 Nov 2023 | JPY | 3,250 | 3,415 | 3,245 | 3,390 | 3,390 | +145 (+4.47%) | 255,100 |
16 Nov 2023 | JPY | 3,250 | 3,295 | 3,150 | 3,245 | 3,245 | -35 (-1.07%) | 193,700 |
15 Nov 2023 | JPY | 3,385 | 3,425 | 3,190 | 3,280 | 3,280 | -70 (-2.09%) | 316,400 |
14 Nov 2023 | JPY | 3,200 | 3,380 | 3,175 | 3,350 | 3,350 | +472 (+16.40%) | 994,100 |
13 Nov 2023 | JPY | 2,950 | 2,960 | 2,857 | 2,878 | 2,878 | -25 (-0.86%) | 129,700 |
10 Nov 2023 | JPY | 2,855 | 2,903 | 2,836 | 2,903 | 2,903 | +37 (+1.29%) | 55,300 |
9 Nov 2023 | JPY | 2,830 | 2,879 | 2,830 | 2,866 | 2,866 | +44 (+1.56%) | 52,200 |
8 Nov 2023 | JPY | 2,860 | 2,894 | 2,811 | 2,822 | 2,822 | -34 (-1.19%) | 60,800 |
7 Nov 2023 | JPY | 2,880 | 2,949 | 2,854 | 2,856 | 2,856 | -12 (-0.42%) | 102,500 |
6 Nov 2023 | JPY | 2,859 | 2,905 | 2,845 | 2,868 | 2,868 | +36 (+1.27%) | 68,600 |
2 Nov 2023 | JPY | 2,850 | 2,894 | 2,818 | 2,832 | 2,832 | +41 (+1.47%) | 96,900 |
1 Nov 2023 | JPY | 2,843 | 2,885 | 2,790 | 2,791 | 2,791 | -41 (-1.45%) | 52,200 |
31 Oct 2023 | JPY | 2,820 | 2,836 | 2,751 | 2,832 | 2,832 | +13 (+0.46%) | 64,100 |
30 Oct 2023 | JPY | 2,852 | 2,868 | 2,800 | 2,819 | 2,819 | -59 (-2.05%) | 58,000 |
27 Oct 2023 | JPY | 2,850 | 2,902 | 2,850 | 2,878 | 2,878 | +19 (+0.66%) | 65,100 |
26 Oct 2023 | JPY | 2,907 | 2,927 | 2,839 | 2,859 | 2,859 | -116 (-3.90%) | 140,300 |
25 Oct 2023 | JPY | 2,960 | 3,040 | 2,959 | 2,975 | 2,975 | +44 (+1.50%) | 85,000 |
24 Oct 2023 | JPY | 2,896 | 2,953 | 2,840 | 2,931 | 2,931 | +28 (+0.96%) | 83,000 |
23 Oct 2023 | JPY | 2,890 | 2,937 | 2,871 | 2,903 | 2,903 | +1 (+0.03%) | 51,700 |
20 Oct 2023 | JPY | 2,950 | 2,950 | 2,827 | 2,902 | 2,902 | -72 (-2.42%) | 146,700 |
19 Oct 2023 | JPY | 2,960 | 3,015 | 2,940 | 2,974 | 2,974 | -36 (-1.20%) | 72,700 |
18 Oct 2023 | JPY | 2,911 | 3,030 | 2,898 | 3,010 | 3,010 | +95 (+3.26%) | 106,200 |
17 Oct 2023 | JPY | 2,946 | 2,988 | 2,891 | 2,915 | 2,915 | +19 (+0.66%) | 43,300 |
16 Oct 2023 | JPY | 2,906 | 2,924 | 2,860 | 2,896 | 2,896 | -60 (-2.03%) | 67,900 |
13 Oct 2023 | JPY | 2,962 | 2,989 | 2,932 | 2,956 | 2,956 | -14 (-0.47%) | 98,400 |
12 Oct 2023 | JPY | 2,880 | 2,973 | 2,865 | 2,970 | 2,970 | +113 (+3.96%) | 165,300 |
11 Oct 2023 | JPY | 2,909 | 2,909 | 2,848 | 2,857 | 2,857 | -67 (-2.29%) | 87,400 |
10 Oct 2023 | JPY | 2,890 | 2,937 | 2,874 | 2,924 | 2,924 | +52 (+1.81%) | 93,000 |
6 Oct 2023 | JPY | 2,890 | 2,906 | 2,842 | 2,872 | 2,872 | -18 (-0.62%) | 63,200 |