Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 1,623 | 1,664 | 1,610.5 | 1,616 | 1,616 | -8 (-0.49%) | 380,300 |
17 Nov 2023 | JPY | 1,590 | 1,626 | 1,581.5 | 1,624 | 1,624 | +30 (+1.88%) | 417,200 |
16 Nov 2023 | JPY | 1,639 | 1,643.5 | 1,594 | 1,594 | 1,594 | -27 (-1.67%) | 602,600 |
15 Nov 2023 | JPY | 1,671.5 | 1,672 | 1,612.5 | 1,621 | 1,621 | -28 (-1.70%) | 466,800 |
14 Nov 2023 | JPY | 1,687 | 1,687 | 1,630 | 1,649 | 1,649 | -10.5 (-0.63%) | 433,000 |
13 Nov 2023 | JPY | 1,680 | 1,688.5 | 1,619 | 1,659.5 | 1,659.5 | -54 (-3.15%) | 549,500 |
10 Nov 2023 | JPY | 1,681 | 1,719 | 1,669 | 1,713.5 | 1,713.5 | +23.5 (+1.39%) | 402,700 |
9 Nov 2023 | JPY | 1,633.5 | 1,702.5 | 1,612.5 | 1,690 | 1,690 | +42 (+2.55%) | 584,300 |
8 Nov 2023 | JPY | 1,751 | 1,759 | 1,623 | 1,648 | 1,648 | -108 (-6.15%) | 921,000 |
7 Nov 2023 | JPY | 1,786 | 1,805 | 1,754 | 1,756 | 1,756 | -29.5 (-1.65%) | 472,600 |
6 Nov 2023 | JPY | 1,839.5 | 1,855 | 1,783 | 1,785.5 | 1,785.5 | -51 (-2.78%) | 555,500 |
2 Nov 2023 | JPY | 1,865.5 | 1,898 | 1,812 | 1,836.5 | 1,836.5 | +6.5 (+0.36%) | 865,800 |
1 Nov 2023 | JPY | 1,777.5 | 1,834 | 1,766 | 1,830 | 1,830 | +81.5 (+4.66%) | 964,300 |
31 Oct 2023 | JPY | 1,726.5 | 1,780.5 | 1,690 | 1,748.5 | 1,748.5 | +97 (+5.87%) | 1,224,300 |
30 Oct 2023 | JPY | 1,654 | 1,678.5 | 1,638.5 | 1,651.5 | 1,651.5 | -23.5 (-1.40%) | 874,500 |
27 Oct 2023 | JPY | 1,636.5 | 1,675 | 1,622.5 | 1,675 | 1,675 | +50.5 (+3.11%) | 493,500 |
26 Oct 2023 | JPY | 1,654 | 1,660.5 | 1,606.5 | 1,624.5 | 1,624.5 | -20.5 (-1.25%) | 473,900 |
25 Oct 2023 | JPY | 1,643 | 1,665 | 1,631.5 | 1,645 | 1,645 | +6 (+0.37%) | 554,600 |
24 Oct 2023 | JPY | 1,640 | 1,649.5 | 1,589 | 1,639 | 1,639 | -10.5 (-0.64%) | 536,400 |
23 Oct 2023 | JPY | 1,652 | 1,680 | 1,647 | 1,649.5 | 1,649.5 | -2.5 (-0.15%) | 492,300 |
20 Oct 2023 | JPY | 1,681 | 1,700 | 1,638 | 1,652 | 1,652 | -34 (-2.02%) | 509,700 |
19 Oct 2023 | JPY | 1,685.5 | 1,720.5 | 1,668.5 | 1,686 | 1,686 | -17.5 (-1.03%) | 394,100 |
18 Oct 2023 | JPY | 1,690.5 | 1,738.5 | 1,682 | 1,703.5 | 1,703.5 | +38 (+2.28%) | 664,600 |
17 Oct 2023 | JPY | 1,666.5 | 1,676.5 | 1,642 | 1,665.5 | 1,665.5 | +12.5 (+0.76%) | 319,400 |
16 Oct 2023 | JPY | 1,644.5 | 1,666.5 | 1,616 | 1,653 | 1,653 | -23 (-1.37%) | 662,500 |
13 Oct 2023 | JPY | 1,717 | 1,741 | 1,670.5 | 1,676 | 1,676 | -62.5 (-3.60%) | 451,600 |
12 Oct 2023 | JPY | 1,727.5 | 1,744 | 1,718 | 1,738.5 | 1,738.5 | +25.5 (+1.49%) | 495,700 |
11 Oct 2023 | JPY | 1,703 | 1,734.5 | 1,684 | 1,713 | 1,713 | -2 (-0.12%) | 537,300 |
10 Oct 2023 | JPY | 1,679.5 | 1,715 | 1,662 | 1,715 | 1,715 | +61.5 (+3.72%) | 695,700 |
6 Oct 2023 | JPY | 1,622.5 | 1,667.5 | 1,607 | 1,653.5 | 1,653.5 | +27 (+1.66%) | 396,900 |