Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | JPY | 6,375 | 6,498 | 6,371 | 6,425 | 6,425 | +134 (+2.13%) | 546,100 |
13 Nov 2023 | JPY | 6,305 | 6,396 | 6,274 | 6,291 | 6,291 | +186 (+3.05%) | 631,400 |
10 Nov 2023 | JPY | 6,044 | 6,131 | 6,034 | 6,105 | 6,105 | +24 (+0.39%) | 441,000 |
9 Nov 2023 | JPY | 6,001 | 6,167 | 6,001 | 6,081 | 6,081 | +158 (+2.67%) | 784,800 |
8 Nov 2023 | JPY | 6,060 | 6,092 | 5,788 | 5,923 | 5,923 | +266 (+4.70%) | 1,162,300 |
7 Nov 2023 | JPY | 5,552 | 5,677 | 5,537 | 5,657 | 5,657 | +35 (+0.62%) | 381,000 |
6 Nov 2023 | JPY | 5,496 | 5,649 | 5,491 | 5,622 | 5,622 | +226 (+4.19%) | 509,700 |
2 Nov 2023 | JPY | 5,337 | 5,421 | 5,330 | 5,396 | 5,396 | +118 (+2.24%) | 268,000 |
1 Nov 2023 | JPY | 5,300 | 5,332 | 5,261 | 5,278 | 5,278 | +147 (+2.86%) | 286,100 |
31 Oct 2023 | JPY | 5,206 | 5,214 | 5,102 | 5,131 | 5,131 | -116 (-2.21%) | 447,800 |
30 Oct 2023 | JPY | 5,236 | 5,297 | 5,206 | 5,247 | 5,247 | -87 (-1.63%) | 205,900 |
27 Oct 2023 | JPY | 5,293 | 5,344 | 5,275 | 5,334 | 5,334 | +77 (+1.46%) | 281,000 |
26 Oct 2023 | JPY | 5,290 | 5,303 | 5,225 | 5,257 | 5,257 | -151 (-2.79%) | 303,400 |
25 Oct 2023 | JPY | 5,518 | 5,526 | 5,386 | 5,408 | 5,408 | -54 (-0.99%) | 258,200 |
24 Oct 2023 | JPY | 5,446 | 5,478 | 5,286 | 5,462 | 5,462 | +42 (+0.77%) | 234,200 |
23 Oct 2023 | JPY | 5,438 | 5,466 | 5,407 | 5,420 | 5,420 | -63 (-1.15%) | 239,100 |
20 Oct 2023 | JPY | 5,440 | 5,516 | 5,416 | 5,483 | 5,483 | -25 (-0.45%) | 158,700 |
19 Oct 2023 | JPY | 5,489 | 5,580 | 5,477 | 5,508 | 5,508 | -81 (-1.45%) | 203,100 |
18 Oct 2023 | JPY | 5,540 | 5,606 | 5,527 | 5,589 | 5,589 | +52 (+0.94%) | 241,100 |
17 Oct 2023 | JPY | 5,514 | 5,587 | 5,485 | 5,537 | 5,537 | +71 (+1.30%) | 170,400 |
16 Oct 2023 | JPY | 5,440 | 5,475 | 5,410 | 5,466 | 5,466 | -108 (-1.94%) | 130,900 |
13 Oct 2023 | JPY | 5,660 | 5,668 | 5,548 | 5,574 | 5,574 | -86 (-1.52%) | 233,300 |
12 Oct 2023 | JPY | 5,462 | 5,695 | 5,442 | 5,660 | 5,660 | +269 (+4.99%) | 292,700 |
11 Oct 2023 | JPY | 5,358 | 5,419 | 5,317 | 5,391 | 5,391 | +36 (+0.67%) | 137,500 |
10 Oct 2023 | JPY | 5,280 | 5,363 | 5,280 | 5,355 | 5,355 | +80 (+1.52%) | 201,500 |
6 Oct 2023 | JPY | 5,368 | 5,375 | 5,230 | 5,275 | 5,275 | -94 (-1.75%) | 203,000 |
5 Oct 2023 | JPY | 5,335 | 5,369 | 5,247 | 5,369 | 5,369 | +42 (+0.79%) | 262,500 |
4 Oct 2023 | JPY | 5,282 | 5,348 | 5,234 | 5,327 | 5,327 | -40 (-0.75%) | 319,000 |
3 Oct 2023 | JPY | 5,435 | 5,451 | 5,367 | 5,367 | 5,367 | -74 (-1.36%) | 210,200 |
2 Oct 2023 | JPY | 5,427 | 5,559 | 5,397 | 5,441 | 5,441 | +46 (+0.85%) | 247,600 |