Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 8,648 | 8,725 | 8,526 | 8,710 | 8,710 | +84 (+0.97%) | 562,600 |
16 Nov 2023 | JPY | 8,613 | 8,761 | 8,570 | 8,626 | 8,626 | -40 (-0.46%) | 504,600 |
15 Nov 2023 | JPY | 8,696 | 8,708 | 8,613 | 8,666 | 8,666 | +117 (+1.37%) | 744,800 |
14 Nov 2023 | JPY | 8,563 | 8,654 | 8,549 | 8,549 | 8,549 | -42 (-0.49%) | 562,800 |
13 Nov 2023 | JPY | 8,748 | 8,749 | 8,541 | 8,591 | 8,591 | -68 (-0.79%) | 677,300 |
10 Nov 2023 | JPY | 8,481 | 8,685 | 8,479 | 8,659 | 8,659 | +48 (+0.56%) | 673,500 |
9 Nov 2023 | JPY | 8,544 | 8,658 | 8,499 | 8,611 | 8,611 | +58 (+0.68%) | 694,000 |
8 Nov 2023 | JPY | 8,932 | 8,949 | 8,503 | 8,553 | 8,553 | -253 (-2.87%) | 999,000 |
7 Nov 2023 | JPY | 8,869 | 8,970 | 8,780 | 8,806 | 8,806 | -154 (-1.72%) | 809,100 |
6 Nov 2023 | JPY | 8,880 | 8,961 | 8,823 | 8,960 | 8,960 | +369 (+4.30%) | 922,500 |
2 Nov 2023 | JPY | 8,597 | 8,706 | 8,495 | 8,591 | 8,591 | +155 (+1.84%) | 1,386,400 |
1 Nov 2023 | JPY | 8,480 | 8,483 | 8,282 | 8,436 | 8,436 | +530 (+6.70%) | 1,597,000 |
31 Oct 2023 | JPY | 7,950 | 7,960 | 7,693 | 7,906 | 7,906 | -16 (-0.20%) | 1,166,500 |
30 Oct 2023 | JPY | 7,927 | 7,927 | 7,808 | 7,922 | 7,922 | -151 (-1.87%) | 797,400 |
27 Oct 2023 | JPY | 7,912 | 8,092 | 7,910 | 8,073 | 8,073 | +180 (+2.28%) | 899,100 |
26 Oct 2023 | JPY | 7,903 | 7,970 | 7,838 | 7,893 | 7,893 | -137 (-1.71%) | 821,300 |
25 Oct 2023 | JPY | 7,930 | 8,120 | 7,930 | 8,030 | 8,030 | +93 (+1.17%) | 752,900 |
24 Oct 2023 | JPY | 8,020 | 8,047 | 7,752 | 7,937 | 7,937 | -4 (-0.05%) | 749,200 |
23 Oct 2023 | JPY | 8,001 | 8,008 | 7,908 | 7,941 | 7,941 | -120 (-1.49%) | 668,000 |
20 Oct 2023 | JPY | 7,990 | 8,086 | 7,920 | 8,061 | 8,061 | +12 (+0.15%) | 1,015,800 |
19 Oct 2023 | JPY | 8,060 | 8,152 | 7,985 | 8,049 | 8,049 | -289 (-3.47%) | 1,008,300 |
18 Oct 2023 | JPY | 8,450 | 8,465 | 8,293 | 8,338 | 8,338 | -65 (-0.77%) | 580,100 |
17 Oct 2023 | JPY | 8,509 | 8,509 | 8,333 | 8,403 | 8,403 | +44 (+0.53%) | 511,000 |
16 Oct 2023 | JPY | 8,382 | 8,422 | 8,291 | 8,359 | 8,359 | -124 (-1.46%) | 570,900 |
13 Oct 2023 | JPY | 8,408 | 8,544 | 8,373 | 8,483 | 8,483 | -75 (-0.88%) | 783,500 |
12 Oct 2023 | JPY | 8,519 | 8,567 | 8,492 | 8,558 | 8,558 | +84 (+0.99%) | 1,028,200 |
11 Oct 2023 | JPY | 8,557 | 8,620 | 8,455 | 8,474 | 8,474 | -68 (-0.80%) | 866,600 |
10 Oct 2023 | JPY | 8,490 | 8,574 | 8,443 | 8,542 | 8,542 | +370 (+4.53%) | 954,500 |
6 Oct 2023 | JPY | 8,188 | 8,291 | 8,120 | 8,172 | 8,172 | +92 (+1.14%) | 985,300 |
5 Oct 2023 | JPY | 8,014 | 8,097 | 7,882 | 8,080 | 8,080 | +192 (+2.43%) | 1,045,700 |