Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 2,901.5 | 2,914 | 2,835.5 | 2,866.5 | 2,866.5 | -31 (-1.07%) | 910,600 |
16 Nov 2023 | JPY | 2,993 | 2,994 | 2,895.5 | 2,897.5 | 2,897.5 | -112.5 (-3.74%) | 924,300 |
15 Nov 2023 | JPY | 2,967 | 3,017 | 2,934 | 3,010 | 3,010 | +89.5 (+3.06%) | 997,500 |
14 Nov 2023 | JPY | 2,960 | 2,967 | 2,899 | 2,920.5 | 2,920.5 | -39.5 (-1.33%) | 752,800 |
13 Nov 2023 | JPY | 3,024 | 3,038 | 2,957.5 | 2,960 | 2,960 | -26 (-0.87%) | 625,600 |
10 Nov 2023 | JPY | 3,044 | 3,049 | 2,965 | 2,986 | 2,986 | -74 (-2.42%) | 1,418,400 |
9 Nov 2023 | JPY | 3,085 | 3,149 | 3,045 | 3,060 | 3,060 | -14 (-0.46%) | 2,134,400 |
8 Nov 2023 | JPY | 3,100 | 3,165 | 3,042 | 3,074 | 3,074 | +304.5 (+10.99%) | 3,258,800 |
7 Nov 2023 | JPY | 2,804.5 | 2,840 | 2,757.5 | 2,769.5 | 2,769.5 | -50.5 (-1.79%) | 887,500 |
6 Nov 2023 | JPY | 2,795.5 | 2,821.5 | 2,773.5 | 2,820 | 2,820 | +124.5 (+4.62%) | 980,000 |
2 Nov 2023 | JPY | 2,793 | 2,793 | 2,693.5 | 2,695.5 | 2,695.5 | -71.5 (-2.58%) | 907,000 |
1 Nov 2023 | JPY | 2,788.5 | 2,806 | 2,752.5 | 2,767 | 2,767 | +54.5 (+2.01%) | 745,400 |
31 Oct 2023 | JPY | 2,694 | 2,721.5 | 2,672 | 2,712.5 | 2,712.5 | +14.5 (+0.54%) | 745,000 |
30 Oct 2023 | JPY | 2,692.5 | 2,707.5 | 2,669 | 2,698 | 2,698 | -22.5 (-0.83%) | 602,700 |
27 Oct 2023 | JPY | 2,670.5 | 2,728 | 2,670.5 | 2,720.5 | 2,720.5 | +50 (+1.87%) | 616,500 |
26 Oct 2023 | JPY | 2,674 | 2,695.5 | 2,654 | 2,670.5 | 2,670.5 | -37.5 (-1.38%) | 544,500 |
25 Oct 2023 | JPY | 2,705 | 2,736 | 2,695 | 2,708 | 2,708 | +13.5 (+0.50%) | 388,900 |
24 Oct 2023 | JPY | 2,705 | 2,708.5 | 2,650 | 2,694.5 | 2,694.5 | -10.5 (-0.39%) | 775,200 |
23 Oct 2023 | JPY | 2,728.5 | 2,740 | 2,702.5 | 2,705 | 2,705 | -6.5 (-0.24%) | 600,900 |
20 Oct 2023 | JPY | 2,693.5 | 2,738 | 2,687.5 | 2,711.5 | 2,711.5 | -2 (-0.07%) | 612,400 |
19 Oct 2023 | JPY | 2,719.5 | 2,726.5 | 2,697.5 | 2,713.5 | 2,713.5 | -46 (-1.67%) | 432,400 |
18 Oct 2023 | JPY | 2,782 | 2,782 | 2,716.5 | 2,759.5 | 2,759.5 | -8.5 (-0.31%) | 493,500 |
17 Oct 2023 | JPY | 2,789 | 2,808 | 2,748 | 2,768 | 2,768 | +29 (+1.06%) | 600,000 |
16 Oct 2023 | JPY | 2,767 | 2,780 | 2,722.5 | 2,739 | 2,739 | -56 (-2.00%) | 612,900 |
13 Oct 2023 | JPY | 2,821 | 2,851 | 2,793 | 2,795 | 2,795 | -44 (-1.55%) | 948,600 |
12 Oct 2023 | JPY | 2,781.5 | 2,846 | 2,774 | 2,839 | 2,839 | +77.5 (+2.81%) | 1,103,500 |
11 Oct 2023 | JPY | 2,750 | 2,775.5 | 2,738.5 | 2,761.5 | 2,761.5 | +12 (+0.44%) | 842,600 |
10 Oct 2023 | JPY | 2,710.5 | 2,764.5 | 2,691.5 | 2,749.5 | 2,749.5 | +77.5 (+2.90%) | 727,800 |
6 Oct 2023 | JPY | 2,699.5 | 2,715.5 | 2,671.5 | 2,672 | 2,672 | -27.5 (-1.02%) | 568,800 |
5 Oct 2023 | JPY | 2,669 | 2,711 | 2,649.5 | 2,699.5 | 2,699.5 | +22.5 (+0.84%) | 814,600 |