Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | JPY | 8,000 | 8,021 | 7,888 | 7,904 | 7,904 | -16 (-0.20%) | 553,600 |
10 Nov 2023 | JPY | 7,853 | 7,949 | 7,844 | 7,920 | 7,920 | +29 (+0.37%) | 1,117,700 |
9 Nov 2023 | JPY | 7,817 | 7,936 | 7,805 | 7,891 | 7,891 | +74 (+0.95%) | 818,600 |
8 Nov 2023 | JPY | 7,894 | 7,924 | 7,784 | 7,817 | 7,817 | -15 (-0.19%) | 958,400 |
7 Nov 2023 | JPY | 8,023 | 8,073 | 7,824 | 7,832 | 7,832 | -248 (-3.07%) | 1,387,900 |
6 Nov 2023 | JPY | 8,133 | 8,200 | 8,051 | 8,080 | 8,080 | +83 (+1.04%) | 1,864,700 |
2 Nov 2023 | JPY | 7,930 | 8,140 | 7,905 | 7,997 | 7,997 | +442 (+5.85%) | 3,252,100 |
1 Nov 2023 | JPY | 7,524 | 7,611 | 7,501 | 7,555 | 7,555 | +181 (+2.45%) | 1,501,700 |
31 Oct 2023 | JPY | 7,268 | 7,391 | 7,258 | 7,374 | 7,374 | +80 (+1.10%) | 1,137,800 |
30 Oct 2023 | JPY | 7,328 | 7,371 | 7,233 | 7,294 | 7,294 | -146 (-1.96%) | 978,200 |
27 Oct 2023 | JPY | 7,294 | 7,464 | 7,293 | 7,440 | 7,440 | +196 (+2.71%) | 1,269,300 |
26 Oct 2023 | JPY | 7,244 | 7,292 | 7,202 | 7,244 | 7,244 | -103 (-1.40%) | 881,800 |
25 Oct 2023 | JPY | 7,319 | 7,382 | 7,311 | 7,347 | 7,347 | +71 (+0.98%) | 662,100 |
24 Oct 2023 | JPY | 7,304 | 7,329 | 7,192 | 7,276 | 7,276 | +6 (+0.08%) | 931,000 |
23 Oct 2023 | JPY | 7,265 | 7,317 | 7,236 | 7,270 | 7,270 | -54 (-0.74%) | 566,500 |
20 Oct 2023 | JPY | 7,320 | 7,374 | 7,253 | 7,324 | 7,324 | -55 (-0.75%) | 713,800 |
19 Oct 2023 | JPY | 7,390 | 7,447 | 7,362 | 7,379 | 7,379 | -111 (-1.48%) | 843,000 |
18 Oct 2023 | JPY | 7,500 | 7,525 | 7,440 | 7,490 | 7,490 | -14 (-0.19%) | 626,700 |
17 Oct 2023 | JPY | 7,469 | 7,591 | 7,468 | 7,504 | 7,504 | +77 (+1.04%) | 638,200 |
16 Oct 2023 | JPY | 7,442 | 7,467 | 7,392 | 7,427 | 7,427 | -104 (-1.38%) | 726,800 |
13 Oct 2023 | JPY | 7,591 | 7,598 | 7,512 | 7,531 | 7,531 | -112 (-1.47%) | 1,079,300 |
12 Oct 2023 | JPY | 7,570 | 7,663 | 7,563 | 7,643 | 7,643 | +126 (+1.68%) | 1,187,400 |
11 Oct 2023 | JPY | 7,484 | 7,550 | 7,457 | 7,517 | 7,517 | +56 (+0.75%) | 903,500 |
10 Oct 2023 | JPY | 7,359 | 7,498 | 7,351 | 7,461 | 7,461 | +178 (+2.44%) | 903,500 |
6 Oct 2023 | JPY | 7,280 | 7,352 | 7,280 | 7,283 | 7,283 | -40 (-0.55%) | 786,100 |
5 Oct 2023 | JPY | 7,246 | 7,334 | 7,206 | 7,323 | 7,323 | +148 (+2.06%) | 1,133,200 |
4 Oct 2023 | JPY | 7,250 | 7,296 | 7,140 | 7,175 | 7,175 | -139 (-1.90%) | 1,495,500 |
3 Oct 2023 | JPY | 7,491 | 7,491 | 7,279 | 7,314 | 7,314 | -228 (-3.02%) | 1,713,300 |
2 Oct 2023 | JPY | 7,700 | 7,778 | 7,531 | 7,542 | 7,542 | -45 (-0.59%) | 1,321,700 |
29 Sep 2023 | JPY | 7,542 | 7,612 | 7,519 | 7,587 | 7,587 | +58 (+0.77%) | 2,223,500 |