Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,547.5 | 1,552.5 | 1,531 | 1,537.5 | 1,537.5 | -9 (-0.58%) | 196,200 |
24 Nov 2023 | JPY | 1,527 | 1,549.5 | 1,520 | 1,546.5 | 1,546.5 | +28 (+1.84%) | 434,700 |
22 Nov 2023 | JPY | 1,512 | 1,524.5 | 1,502 | 1,518.5 | 1,518.5 | -2 (-0.13%) | 278,900 |
21 Nov 2023 | JPY | 1,533 | 1,538 | 1,517 | 1,520.5 | 1,520.5 | -17 (-1.11%) | 399,700 |
20 Nov 2023 | JPY | 1,507 | 1,544.5 | 1,507 | 1,537.5 | 1,537.5 | +17.5 (+1.15%) | 365,000 |
17 Nov 2023 | JPY | 1,525 | 1,527.5 | 1,504 | 1,520 | 1,520 | -13.5 (-0.88%) | 360,600 |
16 Nov 2023 | JPY | 1,561 | 1,568.5 | 1,528.5 | 1,533.5 | 1,533.5 | -28 (-1.79%) | 326,600 |
15 Nov 2023 | JPY | 1,559.5 | 1,564 | 1,528 | 1,561.5 | 1,561.5 | +42 (+2.76%) | 458,200 |
14 Nov 2023 | JPY | 1,537 | 1,537 | 1,500 | 1,519.5 | 1,519.5 | -18.5 (-1.20%) | 415,200 |
13 Nov 2023 | JPY | 1,577 | 1,585 | 1,525 | 1,538 | 1,538 | -69 (-4.29%) | 716,100 |
10 Nov 2023 | JPY | 1,461 | 1,610.5 | 1,461 | 1,607 | 1,607 | +66 (+4.28%) | 1,622,300 |
9 Nov 2023 | JPY | 1,524.5 | 1,557.5 | 1,508 | 1,541 | 1,541 | +24 (+1.58%) | 503,000 |
8 Nov 2023 | JPY | 1,517.5 | 1,527.5 | 1,504.5 | 1,517 | 1,517 | +12.5 (+0.83%) | 457,300 |
7 Nov 2023 | JPY | 1,505 | 1,516 | 1,487 | 1,504.5 | 1,504.5 | -19.5 (-1.28%) | 476,000 |
6 Nov 2023 | JPY | 1,520 | 1,538 | 1,496 | 1,524 | 1,524 | +34 (+2.28%) | 461,900 |
2 Nov 2023 | JPY | 1,492.5 | 1,504 | 1,460 | 1,490 | 1,490 | +22.5 (+1.53%) | 536,700 |
1 Nov 2023 | JPY | 1,507 | 1,516 | 1,465.5 | 1,467.5 | 1,467.5 | -19.5 (-1.31%) | 598,600 |
31 Oct 2023 | JPY | 1,462.5 | 1,498 | 1,452.5 | 1,487 | 1,487 | +25.5 (+1.74%) | 467,300 |
30 Oct 2023 | JPY | 1,447.5 | 1,463.5 | 1,429.5 | 1,461.5 | 1,461.5 | 0.0 (0.0%) | 1,397,200 |
27 Oct 2023 | JPY | 1,468 | 1,470 | 1,437.5 | 1,461.5 | 1,461.5 | +5 (+0.34%) | 510,400 |
26 Oct 2023 | JPY | 1,448 | 1,466.5 | 1,430.5 | 1,456.5 | 1,456.5 | -13 (-0.88%) | 560,200 |
25 Oct 2023 | JPY | 1,506.5 | 1,520 | 1,461 | 1,469.5 | 1,469.5 | -7 (-0.47%) | 600,800 |
24 Oct 2023 | JPY | 1,422 | 1,478.5 | 1,407 | 1,476.5 | 1,476.5 | +40 (+2.78%) | 643,700 |
23 Oct 2023 | JPY | 1,460 | 1,460 | 1,421.5 | 1,436.5 | 1,436.5 | -23 (-1.58%) | 471,700 |
20 Oct 2023 | JPY | 1,456 | 1,470.5 | 1,446 | 1,459.5 | 1,459.5 | -12 (-0.82%) | 305,000 |
19 Oct 2023 | JPY | 1,456 | 1,497 | 1,454.5 | 1,471.5 | 1,471.5 | -11 (-0.74%) | 451,400 |
18 Oct 2023 | JPY | 1,484 | 1,490.5 | 1,460 | 1,482.5 | 1,482.5 | -1.5 (-0.10%) | 285,400 |
17 Oct 2023 | JPY | 1,481.5 | 1,503 | 1,477 | 1,484 | 1,484 | +14.5 (+0.99%) | 386,000 |
16 Oct 2023 | JPY | 1,510.5 | 1,513 | 1,468 | 1,469.5 | 1,469.5 | -49.5 (-3.26%) | 499,400 |
13 Oct 2023 | JPY | 1,547 | 1,547 | 1,500 | 1,519 | 1,519 | -49 (-3.13%) | 593,000 |