Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 1,385.75 | 1,401 | 1,380 | 1,401 | 1,401 | +15.25 (+1.10%) | 516,000 |
16 Nov 2023 | JPY | 1,421.75 | 1,422 | 1,384.5 | 1,385.75 | 1,385.75 | -49.25 (-3.43%) | 822,800 |
15 Nov 2023 | JPY | 1,442 | 1,451.25 | 1,432.5 | 1,435 | 1,435 | +1.25 (+0.09%) | 539,600 |
14 Nov 2023 | JPY | 1,447.5 | 1,447.5 | 1,433.5 | 1,433.75 | 1,433.75 | +2 (+0.14%) | 633,600 |
13 Nov 2023 | JPY | 1,436.5 | 1,448 | 1,412.5 | 1,431.75 | 1,431.75 | +14.5 (+1.02%) | 846,000 |
10 Nov 2023 | JPY | 1,402.5 | 1,417.25 | 1,391.5 | 1,417.25 | 1,417.25 | +6 (+0.43%) | 432,800 |
9 Nov 2023 | JPY | 1,378.25 | 1,417.5 | 1,377.5 | 1,411.25 | 1,411.25 | +26.75 (+1.93%) | 616,000 |
8 Nov 2023 | JPY | 1,421.75 | 1,421.75 | 1,381.25 | 1,384.5 | 1,384.5 | -42.5 (-2.98%) | 643,200 |
7 Nov 2023 | JPY | 1,447.25 | 1,447.75 | 1,427 | 1,427 | 1,427 | -20.25 (-1.40%) | 345,600 |
6 Nov 2023 | JPY | 1,443 | 1,458.25 | 1,432.5 | 1,447.25 | 1,447.25 | +35.25 (+2.50%) | 497,600 |
2 Nov 2023 | JPY | 1,455 | 1,456.5 | 1,409.75 | 1,412 | 1,412 | -37.25 (-2.57%) | 595,600 |
1 Nov 2023 | JPY | 1,453.25 | 1,461.5 | 1,431 | 1,449.25 | 1,449.25 | +10.75 (+0.75%) | 436,400 |
31 Oct 2023 | JPY | 1,397.5 | 1,450 | 1,395 | 1,438.5 | 1,438.5 | +53.25 (+3.84%) | 691,200 |
30 Oct 2023 | JPY | 1,405 | 1,405 | 1,376.75 | 1,385.25 | 1,385.25 | -54.75 (-3.80%) | 724,800 |
27 Oct 2023 | JPY | 1,419.75 | 1,440 | 1,414 | 1,440 | 1,440 | +28.75 (+2.04%) | 451,600 |
26 Oct 2023 | JPY | 1,425 | 1,428.5 | 1,399.25 | 1,411.25 | 1,411.25 | -14.25 (-1.00%) | 317,600 |
25 Oct 2023 | JPY | 1,435 | 1,445.75 | 1,425 | 1,425.5 | 1,425.5 | -2.75 (-0.19%) | 294,000 |
24 Oct 2023 | JPY | 1,436.75 | 1,440.5 | 1,396.25 | 1,428.25 | 1,428.25 | -8.25 (-0.57%) | 561,600 |
23 Oct 2023 | JPY | 1,456.75 | 1,460 | 1,436.5 | 1,436.5 | 1,436.5 | -21.25 (-1.46%) | 335,200 |
20 Oct 2023 | JPY | 1,454.25 | 1,465.25 | 1,450.5 | 1,457.75 | 1,457.75 | +3.5 (+0.24%) | 233,200 |
19 Oct 2023 | JPY | 1,447.5 | 1,459.25 | 1,443 | 1,454.25 | 1,454.25 | -14.75 (-1.00%) | 246,400 |
18 Oct 2023 | JPY | 1,475 | 1,475 | 1,455.75 | 1,469 | 1,469 | +8 (+0.55%) | 183,600 |
17 Oct 2023 | JPY | 1,467.25 | 1,473.5 | 1,455.75 | 1,461 | 1,461 | +4 (+0.27%) | 245,600 |
16 Oct 2023 | JPY | 1,460 | 1,470 | 1,448.75 | 1,457 | 1,457 | -23 (-1.55%) | 260,800 |
13 Oct 2023 | JPY | 1,508 | 1,508 | 1,474.75 | 1,480 | 1,480 | -34.25 (-2.26%) | 384,400 |
12 Oct 2023 | JPY | 1,499.75 | 1,517.75 | 1,488.25 | 1,514.25 | 1,514.25 | +31.25 (+2.11%) | 479,200 |
11 Oct 2023 | JPY | 1,478 | 1,489.5 | 1,467 | 1,483 | 1,483 | +5 (+0.34%) | 354,800 |
10 Oct 2023 | JPY | 1,469.5 | 1,478 | 1,462 | 1,478 | 1,478 | +21.75 (+1.49%) | 401,600 |
6 Oct 2023 | JPY | 1,451.75 | 1,473.5 | 1,449.25 | 1,456.25 | 1,456.25 | +4.5 (+0.31%) | 398,400 |
5 Oct 2023 | JPY | 1,414.5 | 1,453.75 | 1,410.25 | 1,451.75 | 1,451.75 | +48 (+3.42%) | 578,000 |