Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | JPY | 1,382 | 1,413.5 | 1,382 | 1,391.5 | 1,391.5 | +3.5 (+0.25%) | 10,185,700 |
15 Nov 2023 | JPY | 1,397 | 1,398 | 1,372 | 1,388 | 1,388 | -16 (-1.14%) | 12,066,200 |
14 Nov 2023 | JPY | 1,400 | 1,407.5 | 1,389.5 | 1,404 | 1,404 | +11 (+0.79%) | 11,890,400 |
13 Nov 2023 | JPY | 1,379.5 | 1,398.5 | 1,375.5 | 1,393 | 1,393 | +14.5 (+1.05%) | 8,972,400 |
10 Nov 2023 | JPY | 1,348.5 | 1,378.5 | 1,348 | 1,378.5 | 1,378.5 | +26.5 (+1.96%) | 10,304,200 |
9 Nov 2023 | JPY | 1,338 | 1,359.5 | 1,314 | 1,352 | 1,352 | +13 (+0.97%) | 9,803,700 |
8 Nov 2023 | JPY | 1,379 | 1,380.5 | 1,312.5 | 1,339 | 1,339 | -43.5 (-3.15%) | 16,926,000 |
7 Nov 2023 | JPY | 1,401 | 1,404.5 | 1,380 | 1,382.5 | 1,382.5 | -17.5 (-1.25%) | 8,944,100 |
6 Nov 2023 | JPY | 1,418 | 1,418.5 | 1,395 | 1,400 | 1,400 | -15 (-1.06%) | 13,028,100 |
2 Nov 2023 | JPY | 1,420 | 1,427 | 1,402.5 | 1,415 | 1,415 | 0.0 (0.0%) | 11,414,600 |
1 Nov 2023 | JPY | 1,403 | 1,415.5 | 1,387 | 1,415 | 1,415 | +15.5 (+1.11%) | 17,152,100 |
31 Oct 2023 | JPY | 1,380 | 1,426 | 1,362 | 1,399.5 | 1,399.5 | +49 (+3.63%) | 38,839,400 |
30 Oct 2023 | JPY | 1,357 | 1,392 | 1,324 | 1,350.5 | 1,350.5 | -26 (-1.89%) | 170,303,900 |
27 Oct 2023 | JPY | 1,337.5 | 1,380 | 1,335.5 | 1,376.5 | 1,376.5 | +39 (+2.92%) | 17,980,300 |
26 Oct 2023 | JPY | 1,350 | 1,352.5 | 1,330 | 1,337.5 | 1,337.5 | -10 (-0.74%) | 10,373,500 |
25 Oct 2023 | JPY | 1,331.5 | 1,351.5 | 1,328 | 1,347.5 | 1,347.5 | +10.5 (+0.79%) | 14,072,600 |
24 Oct 2023 | JPY | 1,342 | 1,344.5 | 1,322 | 1,337 | 1,337 | -6 (-0.45%) | 10,345,100 |
23 Oct 2023 | JPY | 1,335 | 1,355 | 1,333.5 | 1,343 | 1,343 | +9 (+0.67%) | 10,942,900 |
20 Oct 2023 | JPY | 1,340 | 1,351.5 | 1,333 | 1,334 | 1,334 | -1 (-0.07%) | 10,874,100 |
19 Oct 2023 | JPY | 1,325.5 | 1,336.5 | 1,324.5 | 1,335 | 1,335 | +3 (+0.23%) | 5,439,000 |
18 Oct 2023 | JPY | 1,330 | 1,339.5 | 1,323 | 1,332 | 1,332 | +12.5 (+0.95%) | 6,239,300 |
17 Oct 2023 | JPY | 1,319 | 1,325 | 1,309.5 | 1,319.5 | 1,319.5 | +8 (+0.61%) | 5,946,700 |
16 Oct 2023 | JPY | 1,304.5 | 1,316 | 1,298.5 | 1,311.5 | 1,311.5 | -2.5 (-0.19%) | 6,426,800 |
13 Oct 2023 | JPY | 1,323 | 1,331 | 1,313.5 | 1,314 | 1,314 | -8 (-0.61%) | 10,598,200 |
12 Oct 2023 | JPY | 1,325 | 1,327.5 | 1,313 | 1,322 | 1,322 | -6 (-0.45%) | 10,178,900 |
11 Oct 2023 | JPY | 1,346 | 1,346 | 1,326 | 1,328 | 1,328 | -21 (-1.56%) | 7,873,700 |
10 Oct 2023 | JPY | 1,333 | 1,354.5 | 1,325 | 1,349 | 1,349 | +24 (+1.81%) | 15,241,100 |
6 Oct 2023 | JPY | 1,325.5 | 1,340.5 | 1,309 | 1,325 | 1,325 | +9.5 (+0.72%) | 11,997,400 |
5 Oct 2023 | JPY | 1,273 | 1,317.5 | 1,271 | 1,315.5 | 1,315.5 | +46 (+3.62%) | 11,708,400 |
4 Oct 2023 | JPY | 1,290 | 1,301 | 1,268.5 | 1,269.5 | 1,269.5 | -24.5 (-1.89%) | 13,219,700 |