Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | JPY | 1,651.5 | 1,655 | 1,639 | 1,652.5 | 1,652.5 | +4 (+0.24%) | 773,000 |
27 Nov 2023 | JPY | 1,661 | 1,664.5 | 1,644.5 | 1,648.5 | 1,648.5 | -6.5 (-0.39%) | 729,600 |
24 Nov 2023 | JPY | 1,647 | 1,657.5 | 1,637 | 1,655 | 1,655 | +24 (+1.47%) | 770,200 |
22 Nov 2023 | JPY | 1,618 | 1,634.5 | 1,610 | 1,631 | 1,631 | +18 (+1.12%) | 822,100 |
21 Nov 2023 | JPY | 1,618 | 1,629 | 1,606 | 1,613 | 1,613 | -24 (-1.47%) | 1,402,800 |
20 Nov 2023 | JPY | 1,645 | 1,656.5 | 1,637 | 1,637 | 1,637 | -19 (-1.15%) | 1,065,000 |
17 Nov 2023 | JPY | 1,660 | 1,661.5 | 1,647.5 | 1,656 | 1,656 | -4 (-0.24%) | 860,100 |
16 Nov 2023 | JPY | 1,686 | 1,697.5 | 1,658.5 | 1,660 | 1,660 | -33.5 (-1.98%) | 1,038,600 |
15 Nov 2023 | JPY | 1,678 | 1,693.5 | 1,668.5 | 1,693.5 | 1,693.5 | +43.5 (+2.64%) | 1,411,600 |
14 Nov 2023 | JPY | 1,634 | 1,657.5 | 1,631 | 1,650 | 1,650 | +26.5 (+1.63%) | 1,087,800 |
13 Nov 2023 | JPY | 1,630 | 1,632.5 | 1,611 | 1,623.5 | 1,623.5 | -3 (-0.18%) | 904,800 |
10 Nov 2023 | JPY | 1,618 | 1,626.5 | 1,598 | 1,626.5 | 1,626.5 | +12 (+0.74%) | 679,400 |
9 Nov 2023 | JPY | 1,570.5 | 1,618.5 | 1,556 | 1,614.5 | 1,614.5 | +17 (+1.06%) | 2,034,700 |
8 Nov 2023 | JPY | 1,601 | 1,609 | 1,583.5 | 1,597.5 | 1,597.5 | -2.5 (-0.16%) | 1,361,500 |
7 Nov 2023 | JPY | 1,633 | 1,634.5 | 1,596 | 1,600 | 1,600 | -38 (-2.32%) | 1,493,000 |
6 Nov 2023 | JPY | 1,640 | 1,646.5 | 1,624 | 1,638 | 1,638 | +6.5 (+0.40%) | 938,800 |
2 Nov 2023 | JPY | 1,624 | 1,631.5 | 1,613 | 1,631.5 | 1,631.5 | +17 (+1.05%) | 728,400 |
1 Nov 2023 | JPY | 1,614 | 1,621 | 1,597.5 | 1,614.5 | 1,614.5 | +14 (+0.87%) | 634,200 |
31 Oct 2023 | JPY | 1,578 | 1,602.5 | 1,575 | 1,600.5 | 1,600.5 | +27.5 (+1.75%) | 634,100 |
30 Oct 2023 | JPY | 1,609.5 | 1,609.5 | 1,568 | 1,573 | 1,573 | -45.5 (-2.81%) | 1,127,200 |
27 Oct 2023 | JPY | 1,611 | 1,618.5 | 1,596 | 1,618.5 | 1,618.5 | +1 (+0.06%) | 653,400 |
26 Oct 2023 | JPY | 1,622 | 1,637.5 | 1,606.5 | 1,617.5 | 1,617.5 | -4 (-0.25%) | 574,900 |
25 Oct 2023 | JPY | 1,632 | 1,638.5 | 1,620 | 1,621.5 | 1,621.5 | -6 (-0.37%) | 608,200 |
24 Oct 2023 | JPY | 1,589 | 1,631 | 1,588 | 1,627.5 | 1,627.5 | +21 (+1.31%) | 802,900 |
23 Oct 2023 | JPY | 1,605 | 1,623.5 | 1,601.5 | 1,606.5 | 1,606.5 | -0.5 (-0.03%) | 690,700 |
20 Oct 2023 | JPY | 1,615.5 | 1,615.5 | 1,601 | 1,607 | 1,607 | -8.5 (-0.53%) | 512,600 |
19 Oct 2023 | JPY | 1,607.5 | 1,623.5 | 1,604 | 1,615.5 | 1,615.5 | +2.5 (+0.15%) | 451,100 |
18 Oct 2023 | JPY | 1,611 | 1,615.5 | 1,598 | 1,613 | 1,613 | +13.5 (+0.84%) | 518,400 |
17 Oct 2023 | JPY | 1,599 | 1,613 | 1,591 | 1,599.5 | 1,599.5 | +6.5 (+0.41%) | 488,500 |
16 Oct 2023 | JPY | 1,619.5 | 1,630 | 1,589.5 | 1,593 | 1,593 | -20 (-1.24%) | 806,400 |