Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,893 | 1,893 | 1,870 | 1,871.5 | 1,871.5 | -13 (-0.69%) | 367,600 |
24 Nov 2023 | JPY | 1,889 | 1,898 | 1,876.5 | 1,884.5 | 1,884.5 | +3.5 (+0.19%) | 274,200 |
22 Nov 2023 | JPY | 1,862 | 1,889 | 1,861 | 1,881 | 1,881 | +20.5 (+1.10%) | 306,000 |
21 Nov 2023 | JPY | 1,885 | 1,889 | 1,850 | 1,860.5 | 1,860.5 | -55 (-2.87%) | 931,000 |
20 Nov 2023 | JPY | 1,919 | 1,933.5 | 1,912 | 1,915.5 | 1,915.5 | -18 (-0.93%) | 412,500 |
17 Nov 2023 | JPY | 1,920.5 | 1,936.5 | 1,917.5 | 1,933.5 | 1,933.5 | +13 (+0.68%) | 291,400 |
16 Nov 2023 | JPY | 1,934 | 1,936 | 1,907.5 | 1,920.5 | 1,920.5 | -38.5 (-1.97%) | 327,300 |
15 Nov 2023 | JPY | 1,926.5 | 1,966 | 1,923.5 | 1,959 | 1,959 | +55.5 (+2.92%) | 491,500 |
14 Nov 2023 | JPY | 1,900 | 1,908.5 | 1,890.5 | 1,903.5 | 1,903.5 | +14 (+0.74%) | 261,600 |
13 Nov 2023 | JPY | 1,901 | 1,909 | 1,881 | 1,889.5 | 1,889.5 | +5.5 (+0.29%) | 213,100 |
10 Nov 2023 | JPY | 1,876 | 1,884 | 1,861.5 | 1,884 | 1,884 | -3.5 (-0.19%) | 290,700 |
9 Nov 2023 | JPY | 1,877 | 1,892 | 1,871 | 1,887.5 | 1,887.5 | +18 (+0.96%) | 522,100 |
8 Nov 2023 | JPY | 1,904 | 1,943 | 1,831.5 | 1,869.5 | 1,869.5 | -32.5 (-1.71%) | 1,115,300 |
7 Nov 2023 | JPY | 1,916 | 1,916 | 1,856.5 | 1,902 | 1,902 | +26 (+1.39%) | 1,650,000 |
6 Nov 2023 | JPY | 1,880 | 1,908.5 | 1,864 | 1,876 | 1,876 | +16 (+0.86%) | 1,177,200 |
2 Nov 2023 | JPY | 1,876.5 | 1,878.5 | 1,856 | 1,860 | 1,860 | -5.5 (-0.29%) | 758,800 |
1 Nov 2023 | JPY | 1,855.5 | 1,876 | 1,854.5 | 1,865.5 | 1,865.5 | +35.5 (+1.94%) | 406,900 |
31 Oct 2023 | JPY | 1,826 | 1,841 | 1,818 | 1,830 | 1,830 | +1.5 (+0.08%) | 537,200 |
30 Oct 2023 | JPY | 1,840 | 1,844.5 | 1,815.5 | 1,828.5 | 1,828.5 | -44 (-2.35%) | 1,058,000 |
27 Oct 2023 | JPY | 1,850.5 | 1,888.5 | 1,848 | 1,872.5 | 1,872.5 | +36 (+1.96%) | 524,300 |
26 Oct 2023 | JPY | 1,875 | 1,879 | 1,835 | 1,836.5 | 1,836.5 | -52 (-2.75%) | 678,100 |
25 Oct 2023 | JPY | 1,901 | 1,904.5 | 1,883 | 1,888.5 | 1,888.5 | -13.5 (-0.71%) | 438,300 |
24 Oct 2023 | JPY | 1,915 | 1,930.5 | 1,879.5 | 1,902 | 1,902 | -13 (-0.68%) | 484,600 |
23 Oct 2023 | JPY | 1,921.5 | 1,947.5 | 1,915 | 1,915 | 1,915 | -20.5 (-1.06%) | 577,800 |
20 Oct 2023 | JPY | 1,898.5 | 1,949.5 | 1,892 | 1,935.5 | 1,935.5 | +15 (+0.78%) | 737,600 |
19 Oct 2023 | JPY | 1,890 | 1,928.5 | 1,888 | 1,920.5 | 1,920.5 | +7 (+0.37%) | 433,100 |
18 Oct 2023 | JPY | 1,913.5 | 1,920 | 1,897.5 | 1,913.5 | 1,913.5 | -1.5 (-0.08%) | 262,000 |
17 Oct 2023 | JPY | 1,915 | 1,936 | 1,911 | 1,915 | 1,915 | +15 (+0.79%) | 405,700 |
16 Oct 2023 | JPY | 1,920 | 1,931 | 1,894 | 1,900 | 1,900 | -30.5 (-1.58%) | 451,200 |
13 Oct 2023 | JPY | 1,936 | 1,952 | 1,929 | 1,930.5 | 1,930.5 | -21 (-1.08%) | 429,800 |