Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 2,862 | 2,873.5 | 2,832 | 2,873.5 | 2,873.5 | +2 (+0.07%) | 757,800 |
16 Nov 2023 | JPY | 2,867.5 | 2,897 | 2,844 | 2,871.5 | 2,871.5 | +54 (+1.92%) | 1,023,900 |
15 Nov 2023 | JPY | 2,872.5 | 2,921 | 2,812.5 | 2,817.5 | 2,817.5 | +95 (+3.49%) | 2,150,400 |
14 Nov 2023 | JPY | 2,692 | 2,739.5 | 2,675.5 | 2,722.5 | 2,722.5 | +80.5 (+3.05%) | 1,381,100 |
13 Nov 2023 | JPY | 2,656 | 2,674.5 | 2,634 | 2,642 | 2,642 | +12.5 (+0.48%) | 794,100 |
10 Nov 2023 | JPY | 2,661.5 | 2,689.5 | 2,621 | 2,629.5 | 2,629.5 | -82 (-3.02%) | 767,700 |
9 Nov 2023 | JPY | 2,643.5 | 2,732 | 2,640.5 | 2,711.5 | 2,711.5 | +56.5 (+2.13%) | 1,122,800 |
8 Nov 2023 | JPY | 2,615 | 2,665 | 2,602.5 | 2,655 | 2,655 | +78 (+3.03%) | 785,100 |
7 Nov 2023 | JPY | 2,634.5 | 2,640.5 | 2,572 | 2,577 | 2,577 | -82 (-3.08%) | 713,700 |
6 Nov 2023 | JPY | 2,612 | 2,687 | 2,586 | 2,659 | 2,659 | +120 (+4.73%) | 1,227,500 |
2 Nov 2023 | JPY | 2,525 | 2,593 | 2,520 | 2,539 | 2,539 | +8 (+0.32%) | 742,800 |
1 Nov 2023 | JPY | 2,560 | 2,566 | 2,512.5 | 2,531 | 2,531 | +19.5 (+0.78%) | 590,400 |
31 Oct 2023 | JPY | 2,494 | 2,532.5 | 2,476.5 | 2,511.5 | 2,511.5 | +48.5 (+1.97%) | 871,400 |
30 Oct 2023 | JPY | 2,447 | 2,494 | 2,433 | 2,463 | 2,463 | -30 (-1.20%) | 615,000 |
27 Oct 2023 | JPY | 2,401.5 | 2,498 | 2,395 | 2,493 | 2,493 | +95 (+3.96%) | 910,600 |
26 Oct 2023 | JPY | 2,492 | 2,502.5 | 2,388 | 2,398 | 2,398 | -152 (-5.96%) | 1,290,600 |
25 Oct 2023 | JPY | 2,589.5 | 2,598 | 2,541.5 | 2,550 | 2,550 | -27 (-1.05%) | 1,272,400 |
24 Oct 2023 | JPY | 2,536 | 2,587.5 | 2,507.5 | 2,577 | 2,577 | +27 (+1.06%) | 993,100 |
23 Oct 2023 | JPY | 2,525 | 2,564.5 | 2,513.5 | 2,550 | 2,550 | 0.0 (0.0%) | 944,900 |
20 Oct 2023 | JPY | 2,520 | 2,556.5 | 2,494.5 | 2,550 | 2,550 | 0.0 (0.0%) | 1,122,300 |
19 Oct 2023 | JPY | 2,553 | 2,577.5 | 2,526 | 2,550 | 2,550 | -68 (-2.60%) | 1,063,800 |
18 Oct 2023 | JPY | 2,626.5 | 2,628.5 | 2,567.5 | 2,618 | 2,618 | -39.5 (-1.49%) | 1,121,600 |
17 Oct 2023 | JPY | 2,606 | 2,665 | 2,606 | 2,657.5 | 2,657.5 | +49 (+1.88%) | 722,600 |
16 Oct 2023 | JPY | 2,632.5 | 2,632.5 | 2,575 | 2,608.5 | 2,608.5 | -25.5 (-0.97%) | 859,800 |
13 Oct 2023 | JPY | 2,650 | 2,668.5 | 2,584 | 2,634 | 2,634 | -49 (-1.83%) | 899,100 |
12 Oct 2023 | JPY | 2,732 | 2,751 | 2,670 | 2,683 | 2,683 | -72 (-2.61%) | 1,081,900 |
11 Oct 2023 | JPY | 2,751 | 2,786 | 2,710 | 2,755 | 2,755 | +4 (+0.15%) | 605,800 |
10 Oct 2023 | JPY | 2,765 | 2,794.5 | 2,741 | 2,751 | 2,751 | +20.5 (+0.75%) | 619,300 |
6 Oct 2023 | JPY | 2,745.5 | 2,763 | 2,709.5 | 2,730.5 | 2,730.5 | -1.5 (-0.05%) | 680,300 |
5 Oct 2023 | JPY | 2,681 | 2,737.5 | 2,666 | 2,732 | 2,732 | +73.5 (+2.76%) | 765,000 |