Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,089 | 1,089 | 1,066.5 | 1,077.5 | 1,077.5 | -6 (-0.55%) | 745,700 |
24 Nov 2023 | JPY | 1,095 | 1,099 | 1,071.5 | 1,083.5 | 1,083.5 | -3.5 (-0.32%) | 560,000 |
22 Nov 2023 | JPY | 1,082.5 | 1,099 | 1,082 | 1,087 | 1,087 | -2 (-0.18%) | 241,900 |
21 Nov 2023 | JPY | 1,100.5 | 1,113.5 | 1,083.5 | 1,089 | 1,089 | -27.5 (-2.46%) | 526,000 |
20 Nov 2023 | JPY | 1,117.5 | 1,144 | 1,112 | 1,116.5 | 1,116.5 | +13 (+1.18%) | 406,800 |
17 Nov 2023 | JPY | 1,087 | 1,115 | 1,083.5 | 1,103.5 | 1,103.5 | +12.5 (+1.15%) | 402,500 |
16 Nov 2023 | JPY | 1,099.5 | 1,115 | 1,080.5 | 1,091 | 1,091 | -20 (-1.80%) | 469,900 |
15 Nov 2023 | JPY | 1,119 | 1,129.5 | 1,098.5 | 1,111 | 1,111 | +8 (+0.73%) | 460,400 |
14 Nov 2023 | JPY | 1,119.5 | 1,119.5 | 1,088 | 1,103 | 1,103 | +6 (+0.55%) | 407,900 |
13 Nov 2023 | JPY | 1,147 | 1,150 | 1,072 | 1,097 | 1,097 | -62 (-5.35%) | 418,700 |
10 Nov 2023 | JPY | 1,148.5 | 1,166 | 1,146.5 | 1,159 | 1,159 | +13 (+1.13%) | 305,100 |
9 Nov 2023 | JPY | 1,154 | 1,155 | 1,125.5 | 1,146 | 1,146 | -12 (-1.04%) | 538,900 |
8 Nov 2023 | JPY | 1,212.5 | 1,212.5 | 1,132.5 | 1,158 | 1,158 | -51 (-4.22%) | 498,100 |
7 Nov 2023 | JPY | 1,211 | 1,225 | 1,204 | 1,209 | 1,209 | -3 (-0.25%) | 272,300 |
6 Nov 2023 | JPY | 1,243.5 | 1,249.5 | 1,209 | 1,212 | 1,212 | -28.5 (-2.30%) | 428,200 |
2 Nov 2023 | JPY | 1,241.5 | 1,259.5 | 1,218 | 1,240.5 | 1,240.5 | +0.5 (+0.04%) | 347,300 |
1 Nov 2023 | JPY | 1,215 | 1,246 | 1,212 | 1,240 | 1,240 | +42 (+3.51%) | 622,900 |
31 Oct 2023 | JPY | 1,191.5 | 1,201 | 1,143.5 | 1,198 | 1,198 | +37.5 (+3.23%) | 758,100 |
30 Oct 2023 | JPY | 1,161 | 1,191.5 | 1,158 | 1,160.5 | 1,160.5 | +7 (+0.61%) | 590,400 |
27 Oct 2023 | JPY | 1,136 | 1,153.5 | 1,133 | 1,153.5 | 1,153.5 | +20.5 (+1.81%) | 250,300 |
26 Oct 2023 | JPY | 1,156.5 | 1,161.5 | 1,121 | 1,133 | 1,133 | -21 (-1.82%) | 287,800 |
25 Oct 2023 | JPY | 1,154 | 1,169 | 1,143.5 | 1,154 | 1,154 | +2.5 (+0.22%) | 343,500 |
24 Oct 2023 | JPY | 1,148.5 | 1,161 | 1,127 | 1,151.5 | 1,151.5 | -1 (-0.09%) | 362,300 |
23 Oct 2023 | JPY | 1,155 | 1,171 | 1,152 | 1,152.5 | 1,152.5 | -4 (-0.35%) | 313,600 |
20 Oct 2023 | JPY | 1,168 | 1,184 | 1,149 | 1,156.5 | 1,156.5 | -12.5 (-1.07%) | 390,700 |
19 Oct 2023 | JPY | 1,146 | 1,174 | 1,146 | 1,169 | 1,169 | +7.5 (+0.65%) | 438,600 |
18 Oct 2023 | JPY | 1,144.5 | 1,166 | 1,144.5 | 1,161.5 | 1,161.5 | +29.5 (+2.61%) | 400,200 |
17 Oct 2023 | JPY | 1,134.5 | 1,142 | 1,124 | 1,132 | 1,132 | +6 (+0.53%) | 245,400 |
16 Oct 2023 | JPY | 1,101 | 1,131 | 1,101 | 1,126 | 1,126 | +4.5 (+0.40%) | 253,900 |
13 Oct 2023 | JPY | 1,130 | 1,150 | 1,119 | 1,121.5 | 1,121.5 | -14 (-1.23%) | 280,100 |