Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | JPY | 2,614.5 | 2,614.5 | 2,549.5 | 2,565 | 2,565 | -49 (-1.87%) | 191,000 |
10 Nov 2023 | JPY | 2,605.5 | 2,616.5 | 2,576.5 | 2,614 | 2,614 | -13.5 (-0.51%) | 124,000 |
9 Nov 2023 | JPY | 2,648.5 | 2,659.5 | 2,603.5 | 2,627.5 | 2,627.5 | -11 (-0.42%) | 118,800 |
8 Nov 2023 | JPY | 2,654 | 2,674 | 2,636 | 2,638.5 | 2,638.5 | -24.5 (-0.92%) | 208,800 |
7 Nov 2023 | JPY | 2,700 | 2,707 | 2,663 | 2,663 | 2,663 | -59 (-2.17%) | 252,200 |
6 Nov 2023 | JPY | 2,770.5 | 2,770.5 | 2,706 | 2,722 | 2,722 | -9.5 (-0.35%) | 293,300 |
2 Nov 2023 | JPY | 2,738 | 2,759.5 | 2,718 | 2,731.5 | 2,731.5 | -9 (-0.33%) | 273,900 |
1 Nov 2023 | JPY | 2,701.5 | 2,748 | 2,664 | 2,740.5 | 2,740.5 | +60.5 (+2.26%) | 542,000 |
31 Oct 2023 | JPY | 2,650 | 2,688.5 | 2,647.5 | 2,680 | 2,680 | +24 (+0.90%) | 227,200 |
30 Oct 2023 | JPY | 2,647.5 | 2,669.5 | 2,640.5 | 2,656 | 2,656 | -20.5 (-0.77%) | 333,800 |
27 Oct 2023 | JPY | 2,655 | 2,697 | 2,635 | 2,676.5 | 2,676.5 | +49.5 (+1.88%) | 424,800 |
26 Oct 2023 | JPY | 2,554.5 | 2,627.5 | 2,554.5 | 2,627 | 2,627 | +46.5 (+1.80%) | 686,000 |
25 Oct 2023 | JPY | 2,529.5 | 2,603.5 | 2,512 | 2,580.5 | 2,580.5 | 0.0 (0.0%) | 589,200 |
24 Oct 2023 | JPY | 2,588 | 2,593.5 | 2,512 | 2,580.5 | 2,580.5 | -21 (-0.81%) | 506,000 |
23 Oct 2023 | JPY | 2,629 | 2,649 | 2,592.5 | 2,601.5 | 2,601.5 | -54 (-2.03%) | 441,900 |
20 Oct 2023 | JPY | 2,569 | 2,663.5 | 2,545 | 2,655.5 | 2,655.5 | +29 (+1.10%) | 647,600 |
19 Oct 2023 | JPY | 2,689 | 2,698.5 | 2,622.5 | 2,626.5 | 2,626.5 | -80.5 (-2.97%) | 408,200 |
18 Oct 2023 | JPY | 2,713.5 | 2,718.5 | 2,678.5 | 2,707 | 2,707 | +1 (+0.04%) | 618,700 |
17 Oct 2023 | JPY | 2,690 | 2,718 | 2,681.5 | 2,706 | 2,706 | +44 (+1.65%) | 216,900 |
16 Oct 2023 | JPY | 2,728.5 | 2,728.5 | 2,652.5 | 2,662 | 2,662 | -78.5 (-2.86%) | 241,100 |
13 Oct 2023 | JPY | 2,735 | 2,751 | 2,730 | 2,740.5 | 2,740.5 | -22 (-0.80%) | 200,700 |
12 Oct 2023 | JPY | 2,750.5 | 2,772.5 | 2,737 | 2,762.5 | 2,762.5 | +25.5 (+0.93%) | 201,300 |
11 Oct 2023 | JPY | 2,740 | 2,757 | 2,730 | 2,737 | 2,737 | -17.5 (-0.64%) | 199,500 |
10 Oct 2023 | JPY | 2,714 | 2,758 | 2,712 | 2,754.5 | 2,754.5 | +42 (+1.55%) | 242,900 |
6 Oct 2023 | JPY | 2,750 | 2,757 | 2,712 | 2,712.5 | 2,712.5 | -32 (-1.17%) | 216,400 |
5 Oct 2023 | JPY | 2,739 | 2,758 | 2,731 | 2,744.5 | 2,744.5 | +13.5 (+0.49%) | 275,700 |
4 Oct 2023 | JPY | 2,677.5 | 2,736 | 2,675 | 2,731 | 2,731 | +5 (+0.18%) | 322,300 |
3 Oct 2023 | JPY | 2,758.5 | 2,762.5 | 2,723 | 2,726 | 2,726 | -46 (-1.66%) | 434,500 |
2 Oct 2023 | JPY | 2,830 | 2,844.5 | 2,768 | 2,772 | 2,772 | -34.5 (-1.23%) | 394,100 |
29 Sep 2023 | JPY | 2,821.5 | 2,829 | 2,790.5 | 2,806.5 | 2,806.5 | +11 (+0.39%) | 717,700 |