Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | JPY | 4,802 | 4,857 | 4,701 | 4,724 | 4,724 | -121 (-2.50%) | 1,473,900 |
15 Nov 2023 | JPY | 4,860 | 4,870 | 4,781 | 4,845 | 4,845 | +50 (+1.04%) | 1,117,800 |
14 Nov 2023 | JPY | 4,856 | 4,856 | 4,765 | 4,795 | 4,795 | -36 (-0.75%) | 1,230,600 |
13 Nov 2023 | JPY | 4,874 | 4,884 | 4,761 | 4,831 | 4,831 | -60 (-1.23%) | 1,259,300 |
10 Nov 2023 | JPY | 4,867 | 4,898 | 4,819 | 4,891 | 4,891 | -6 (-0.12%) | 1,566,800 |
9 Nov 2023 | JPY | 4,892 | 4,974 | 4,834 | 4,897 | 4,897 | +168 (+3.55%) | 3,657,800 |
8 Nov 2023 | JPY | 4,681 | 4,803 | 4,632 | 4,729 | 4,729 | -471 (-9.06%) | 4,474,100 |
7 Nov 2023 | JPY | 5,295 | 5,330 | 5,187 | 5,200 | 5,200 | -104 (-1.96%) | 1,634,800 |
6 Nov 2023 | JPY | 5,330 | 5,334 | 5,240 | 5,304 | 5,304 | +47 (+0.89%) | 1,659,500 |
2 Nov 2023 | JPY | 5,187 | 5,258 | 5,176 | 5,257 | 5,257 | +57 (+1.10%) | 1,073,000 |
1 Nov 2023 | JPY | 5,191 | 5,230 | 5,163 | 5,200 | 5,200 | +79 (+1.54%) | 1,056,300 |
31 Oct 2023 | JPY | 5,073 | 5,140 | 5,067 | 5,121 | 5,121 | +74 (+1.47%) | 918,600 |
30 Oct 2023 | JPY | 5,048 | 5,067 | 5,002 | 5,047 | 5,047 | -79 (-1.54%) | 819,200 |
27 Oct 2023 | JPY | 5,055 | 5,127 | 5,053 | 5,126 | 5,126 | +37 (+0.73%) | 633,300 |
26 Oct 2023 | JPY | 5,087 | 5,133 | 5,053 | 5,089 | 5,089 | +4 (+0.08%) | 811,600 |
25 Oct 2023 | JPY | 5,100 | 5,120 | 5,070 | 5,085 | 5,085 | +12 (+0.24%) | 671,800 |
24 Oct 2023 | JPY | 5,087 | 5,098 | 5,001 | 5,073 | 5,073 | +4 (+0.08%) | 955,500 |
23 Oct 2023 | JPY | 5,022 | 5,119 | 5,018 | 5,069 | 5,069 | +16 (+0.32%) | 683,300 |
20 Oct 2023 | JPY | 5,067 | 5,082 | 5,023 | 5,053 | 5,053 | -32 (-0.63%) | 905,700 |
19 Oct 2023 | JPY | 5,059 | 5,128 | 5,059 | 5,085 | 5,085 | -4 (-0.08%) | 652,500 |
18 Oct 2023 | JPY | 5,093 | 5,107 | 5,052 | 5,089 | 5,089 | -5 (-0.10%) | 759,300 |
17 Oct 2023 | JPY | 5,086 | 5,133 | 5,068 | 5,094 | 5,094 | +26 (+0.51%) | 848,800 |
16 Oct 2023 | JPY | 5,113 | 5,118 | 5,043 | 5,068 | 5,068 | -60 (-1.17%) | 1,256,200 |
13 Oct 2023 | JPY | 5,161 | 5,169 | 5,098 | 5,128 | 5,128 | -65 (-1.25%) | 1,464,900 |
12 Oct 2023 | JPY | 5,224 | 5,266 | 5,193 | 5,193 | 5,193 | -27 (-0.52%) | 1,415,100 |
11 Oct 2023 | JPY | 5,216 | 5,254 | 5,185 | 5,220 | 5,220 | -30 (-0.57%) | 1,622,500 |
10 Oct 2023 | JPY | 5,249 | 5,279 | 5,205 | 5,250 | 5,250 | -52 (-0.98%) | 1,968,200 |
6 Oct 2023 | JPY | 5,340 | 5,363 | 5,284 | 5,302 | 5,302 | -39 (-0.73%) | 1,169,200 |
5 Oct 2023 | JPY | 5,246 | 5,358 | 5,210 | 5,341 | 5,341 | +82 (+1.56%) | 1,367,100 |
4 Oct 2023 | JPY | 5,200 | 5,339 | 5,182 | 5,259 | 5,259 | +24 (+0.46%) | 1,519,300 |