Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 1,239 | 1,256.6666 | 1,237.3334 | 1,251.6666 | 1,251.6666 | +13 (+1.05%) | 5,277,300 |
16 Nov 2023 | JPY | 1,254.6666 | 1,258 | 1,235.6666 | 1,238.6666 | 1,238.6666 | -16 (-1.28%) | 8,829,600 |
15 Nov 2023 | JPY | 1,245.6666 | 1,259 | 1,233.3334 | 1,254.6666 | 1,254.6666 | +23.333 (+1.89%) | 8,359,200 |
14 Nov 2023 | JPY | 1,222.3334 | 1,234.6666 | 1,219.3334 | 1,231.3334 | 1,231.3334 | +11.333 (+0.93%) | 5,919,300 |
13 Nov 2023 | JPY | 1,243.6666 | 1,253.3334 | 1,217.6666 | 1,220 | 1,220 | -16.333 (-1.32%) | 9,932,400 |
10 Nov 2023 | JPY | 1,227 | 1,239.6666 | 1,220.3334 | 1,236.3334 | 1,236.3334 | -3.667 (-0.30%) | 7,286,400 |
9 Nov 2023 | JPY | 1,231.6666 | 1,252 | 1,228.3334 | 1,240 | 1,240 | +24.667 (+2.03%) | 9,972,300 |
8 Nov 2023 | JPY | 1,241.3334 | 1,248.6666 | 1,209.3334 | 1,215.3334 | 1,215.3334 | -72.667 (-5.64%) | 23,644,500 |
7 Nov 2023 | JPY | 1,278.6666 | 1,291 | 1,272.6666 | 1,288 | 1,288 | +9.333 (+0.73%) | 7,419,900 |
6 Nov 2023 | JPY | 1,266 | 1,279.3334 | 1,261.3334 | 1,278.6666 | 1,278.6666 | +39.667 (+3.20%) | 9,212,400 |
2 Nov 2023 | JPY | 1,264.6666 | 1,265 | 1,239 | 1,239 | 1,239 | -2.333 (-0.19%) | 6,324,900 |
1 Nov 2023 | JPY | 1,235.6666 | 1,247.6666 | 1,233.6666 | 1,241.3334 | 1,241.3334 | +29 (+2.39%) | 7,627,800 |
31 Oct 2023 | JPY | 1,223.6666 | 1,228 | 1,197.6666 | 1,212.3334 | 1,212.3334 | -10 (-0.82%) | 8,356,800 |
30 Oct 2023 | JPY | 1,233.6666 | 1,234.3334 | 1,212.6666 | 1,222.3334 | 1,222.3334 | -28.333 (-2.27%) | 6,111,600 |
27 Oct 2023 | JPY | 1,237.6666 | 1,254.3334 | 1,236.3334 | 1,250.6666 | 1,250.6666 | +13.333 (+1.08%) | 3,743,700 |
26 Oct 2023 | JPY | 1,261.6666 | 1,262 | 1,236 | 1,237.3334 | 1,237.3334 | -20 (-1.59%) | 4,332,600 |
25 Oct 2023 | JPY | 1,259 | 1,273 | 1,254.6666 | 1,257.3334 | 1,257.3334 | +12.667 (+1.02%) | 3,678,900 |
24 Oct 2023 | JPY | 1,275 | 1,277.3334 | 1,226.3334 | 1,244.6666 | 1,244.6666 | -13 (-1.03%) | 5,844,900 |
23 Oct 2023 | JPY | 1,259.3334 | 1,267.3334 | 1,252.3334 | 1,257.6666 | 1,257.6666 | -1.667 (-0.13%) | 3,232,800 |
20 Oct 2023 | JPY | 1,246.6666 | 1,268 | 1,242 | 1,259.3334 | 1,259.3334 | +1.667 (+0.13%) | 4,258,500 |
19 Oct 2023 | JPY | 1,257.6666 | 1,264.3334 | 1,250 | 1,257.6666 | 1,257.6666 | -18 (-1.41%) | 4,287,300 |
18 Oct 2023 | JPY | 1,281.6666 | 1,283 | 1,265 | 1,275.6666 | 1,275.6666 | +4.667 (+0.37%) | 2,924,700 |
17 Oct 2023 | JPY | 1,275 | 1,285.3334 | 1,258.3334 | 1,271 | 1,271 | +8.667 (+0.69%) | 4,398,300 |
16 Oct 2023 | JPY | 1,280 | 1,282.3334 | 1,258.3334 | 1,262.3334 | 1,262.3334 | -32.667 (-2.52%) | 5,301,900 |
13 Oct 2023 | JPY | 1,303.3334 | 1,310.6666 | 1,289.3334 | 1,295 | 1,295 | -27.667 (-2.09%) | 5,116,800 |
12 Oct 2023 | JPY | 1,300 | 1,324.3334 | 1,298.6666 | 1,322.6666 | 1,322.6666 | +34.333 (+2.66%) | 5,963,400 |
11 Oct 2023 | JPY | 1,294.3334 | 1,301.6666 | 1,284.3334 | 1,288.3334 | 1,288.3334 | +15.667 (+1.23%) | 6,775,200 |
10 Oct 2023 | JPY | 1,265 | 1,275 | 1,254 | 1,272.6666 | 1,272.6666 | +34.333 (+2.77%) | 5,375,400 |
6 Oct 2023 | JPY | 1,227.3334 | 1,244.6666 | 1,218.3334 | 1,238.3334 | 1,238.3334 | -12.333 (-0.99%) | 6,447,900 |
5 Oct 2023 | JPY | 1,212.6666 | 1,251.3334 | 1,207.6666 | 1,250.6666 | 1,250.6666 | +61.333 (+5.16%) | 7,123,500 |