Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 5,540 | 5,686 | 5,531 | 5,686 | 5,686 | +105 (+1.88%) | 603,100 |
16 Nov 2023 | JPY | 5,617 | 5,650 | 5,544 | 5,581 | 5,581 | -16 (-0.29%) | 512,100 |
15 Nov 2023 | JPY | 5,679 | 5,693 | 5,581 | 5,597 | 5,597 | -15 (-0.27%) | 581,500 |
14 Nov 2023 | JPY | 5,568 | 5,679 | 5,532 | 5,612 | 5,612 | +125 (+2.28%) | 840,900 |
13 Nov 2023 | JPY | 5,440 | 5,496 | 5,404 | 5,487 | 5,487 | +79 (+1.46%) | 793,900 |
10 Nov 2023 | JPY | 5,255 | 5,413 | 5,235 | 5,408 | 5,408 | +110 (+2.08%) | 846,200 |
9 Nov 2023 | JPY | 5,244 | 5,310 | 5,211 | 5,298 | 5,298 | +58 (+1.11%) | 684,600 |
8 Nov 2023 | JPY | 5,510 | 5,546 | 5,235 | 5,240 | 5,240 | -262 (-4.76%) | 1,095,200 |
7 Nov 2023 | JPY | 5,570 | 5,580 | 5,470 | 5,502 | 5,502 | -46 (-0.83%) | 750,800 |
6 Nov 2023 | JPY | 5,464 | 5,566 | 5,450 | 5,548 | 5,548 | +184 (+3.43%) | 1,089,100 |
2 Nov 2023 | JPY | 5,587 | 5,598 | 5,364 | 5,364 | 5,364 | -123 (-2.24%) | 1,386,300 |
1 Nov 2023 | JPY | 5,425 | 5,500 | 5,361 | 5,487 | 5,487 | +285 (+5.48%) | 1,284,100 |
31 Oct 2023 | JPY | 5,369 | 5,373 | 5,075 | 5,202 | 5,202 | -122 (-2.29%) | 2,478,200 |
30 Oct 2023 | JPY | 5,338 | 5,378 | 5,272 | 5,324 | 5,324 | -150 (-2.74%) | 1,594,500 |
27 Oct 2023 | JPY | 5,348 | 5,482 | 5,342 | 5,474 | 5,474 | +127 (+2.38%) | 997,700 |
26 Oct 2023 | JPY | 5,357 | 5,415 | 5,301 | 5,347 | 5,347 | -47 (-0.87%) | 470,600 |
25 Oct 2023 | JPY | 5,410 | 5,477 | 5,385 | 5,394 | 5,394 | +74 (+1.39%) | 735,100 |
24 Oct 2023 | JPY | 5,385 | 5,399 | 5,186 | 5,320 | 5,320 | -41 (-0.76%) | 724,500 |
23 Oct 2023 | JPY | 5,360 | 5,413 | 5,343 | 5,361 | 5,361 | -25 (-0.46%) | 701,300 |
20 Oct 2023 | JPY | 5,411 | 5,471 | 5,333 | 5,386 | 5,386 | -47 (-0.87%) | 797,900 |
19 Oct 2023 | JPY | 5,369 | 5,480 | 5,366 | 5,433 | 5,433 | -21 (-0.39%) | 908,800 |
18 Oct 2023 | JPY | 5,587 | 5,587 | 5,431 | 5,454 | 5,454 | +67 (+1.24%) | 770,000 |
17 Oct 2023 | JPY | 5,426 | 5,458 | 5,323 | 5,387 | 5,387 | -19 (-0.35%) | 1,058,100 |
16 Oct 2023 | JPY | 5,440 | 5,440 | 5,370 | 5,406 | 5,406 | -100 (-1.82%) | 683,100 |
13 Oct 2023 | JPY | 5,532 | 5,577 | 5,481 | 5,506 | 5,506 | -93 (-1.66%) | 847,000 |
12 Oct 2023 | JPY | 5,550 | 5,618 | 5,538 | 5,599 | 5,599 | +67 (+1.21%) | 906,100 |
11 Oct 2023 | JPY | 5,488 | 5,585 | 5,462 | 5,532 | 5,532 | +44 (+0.80%) | 794,800 |
10 Oct 2023 | JPY | 5,430 | 5,530 | 5,409 | 5,488 | 5,488 | +192 (+3.63%) | 842,100 |
6 Oct 2023 | JPY | 5,301 | 5,349 | 5,223 | 5,296 | 5,296 | -25 (-0.47%) | 750,200 |
5 Oct 2023 | JPY | 5,287 | 5,342 | 5,236 | 5,321 | 5,321 | +108 (+2.07%) | 860,900 |