Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | JPY | 2,148.5 | 2,153.5 | 2,098 | 2,124.5 | 2,124.5 | -37 (-1.71%) | 807,400 |
9 Nov 2023 | JPY | 2,159.5 | 2,174 | 2,105.5 | 2,161.5 | 2,161.5 | +28 (+1.31%) | 766,300 |
8 Nov 2023 | JPY | 2,140.5 | 2,150 | 2,090 | 2,133.5 | 2,133.5 | -17.5 (-0.81%) | 1,322,200 |
7 Nov 2023 | JPY | 2,248 | 2,248.5 | 2,147.5 | 2,151 | 2,151 | -121 (-5.33%) | 1,127,000 |
6 Nov 2023 | JPY | 2,338 | 2,339.5 | 2,265 | 2,272 | 2,272 | -29.5 (-1.28%) | 1,503,600 |
2 Nov 2023 | JPY | 2,265 | 2,305 | 2,207 | 2,301.5 | 2,301.5 | -40 (-1.71%) | 1,817,100 |
1 Nov 2023 | JPY | 2,325 | 2,341.5 | 2,301 | 2,341.5 | 2,341.5 | +45.5 (+1.98%) | 1,081,200 |
31 Oct 2023 | JPY | 2,216 | 2,296 | 2,209 | 2,296 | 2,296 | +50.5 (+2.25%) | 1,164,200 |
30 Oct 2023 | JPY | 2,212 | 2,245.5 | 2,160 | 2,245.5 | 2,245.5 | +83.5 (+3.86%) | 2,255,700 |
27 Oct 2023 | JPY | 2,105 | 2,211.5 | 2,105 | 2,162 | 2,162 | -443 (-17.01%) | 4,716,800 |
26 Oct 2023 | JPY | 2,597.5 | 2,637.5 | 2,583.5 | 2,605 | 2,605 | -13.5 (-0.52%) | 553,700 |
25 Oct 2023 | JPY | 2,644.5 | 2,656.5 | 2,617 | 2,618.5 | 2,618.5 | -1.5 (-0.06%) | 440,800 |
24 Oct 2023 | JPY | 2,589.5 | 2,623 | 2,548 | 2,620 | 2,620 | +25.5 (+0.98%) | 565,900 |
23 Oct 2023 | JPY | 2,633 | 2,638.5 | 2,587.5 | 2,594.5 | 2,594.5 | -69 (-2.59%) | 552,300 |
20 Oct 2023 | JPY | 2,690 | 2,690 | 2,646.5 | 2,663.5 | 2,663.5 | -49.5 (-1.82%) | 732,800 |
19 Oct 2023 | JPY | 2,702 | 2,745 | 2,702 | 2,713 | 2,713 | -32.5 (-1.18%) | 365,700 |
18 Oct 2023 | JPY | 2,715 | 2,745.5 | 2,710 | 2,745.5 | 2,745.5 | +30.5 (+1.12%) | 409,700 |
17 Oct 2023 | JPY | 2,678 | 2,715 | 2,676 | 2,715 | 2,715 | +57.5 (+2.16%) | 593,700 |
16 Oct 2023 | JPY | 2,719.5 | 2,724.5 | 2,644.5 | 2,657.5 | 2,657.5 | -94.5 (-3.43%) | 758,800 |
13 Oct 2023 | JPY | 2,817 | 2,817 | 2,744 | 2,752 | 2,752 | -95 (-3.34%) | 753,600 |
12 Oct 2023 | JPY | 2,831.5 | 2,847.5 | 2,799 | 2,847 | 2,847 | +9 (+0.32%) | 535,400 |
11 Oct 2023 | JPY | 2,850 | 2,876.5 | 2,825.5 | 2,838 | 2,838 | -9 (-0.32%) | 741,400 |
10 Oct 2023 | JPY | 2,809 | 2,855 | 2,799 | 2,847 | 2,847 | +20.5 (+0.73%) | 375,500 |
6 Oct 2023 | JPY | 2,863 | 2,874.5 | 2,824.5 | 2,826.5 | 2,826.5 | -37 (-1.29%) | 762,900 |
5 Oct 2023 | JPY | 2,824 | 2,863.5 | 2,809 | 2,863.5 | 2,863.5 | +41.5 (+1.47%) | 910,600 |
4 Oct 2023 | JPY | 2,825 | 2,845 | 2,817.5 | 2,822 | 2,822 | -3 (-0.11%) | 959,500 |
3 Oct 2023 | JPY | 2,840.5 | 2,867.5 | 2,825 | 2,825 | 2,825 | -15 (-0.53%) | 979,000 |
2 Oct 2023 | JPY | 2,862 | 2,901 | 2,840 | 2,840 | 2,840 | +2 (+0.07%) | 796,000 |
29 Sep 2023 | JPY | 2,830 | 2,864.5 | 2,817.5 | 2,838 | 2,838 | +31.5 (+1.12%) | 793,600 |
28 Sep 2023 | JPY | 2,766 | 2,818 | 2,757 | 2,806.5 | 2,806.5 | +12.5 (+0.45%) | 610,200 |