Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | JPY | 1,494 | 1,514 | 1,481.5 | 1,513 | 1,513 | +9.5 (+0.63%) | 1,312,600 |
9 Nov 2023 | JPY | 1,479.5 | 1,505 | 1,467.5 | 1,503.5 | 1,503.5 | +16 (+1.08%) | 1,295,800 |
8 Nov 2023 | JPY | 1,484.5 | 1,493 | 1,477.5 | 1,487.5 | 1,487.5 | +3.5 (+0.24%) | 1,263,500 |
7 Nov 2023 | JPY | 1,500 | 1,500.5 | 1,470 | 1,484 | 1,484 | -16 (-1.07%) | 1,639,500 |
6 Nov 2023 | JPY | 1,513 | 1,513.5 | 1,491 | 1,500 | 1,500 | +2 (+0.13%) | 1,613,000 |
2 Nov 2023 | JPY | 1,490 | 1,505 | 1,484 | 1,498 | 1,498 | +16.5 (+1.11%) | 1,515,600 |
1 Nov 2023 | JPY | 1,482 | 1,486 | 1,471.5 | 1,481.5 | 1,481.5 | +12 (+0.82%) | 1,165,500 |
31 Oct 2023 | JPY | 1,468 | 1,476.5 | 1,456 | 1,469.5 | 1,469.5 | +4 (+0.27%) | 1,135,000 |
30 Oct 2023 | JPY | 1,453 | 1,473.5 | 1,444.5 | 1,465.5 | 1,465.5 | +0.5 (+0.03%) | 1,708,100 |
27 Oct 2023 | JPY | 1,452.5 | 1,465 | 1,445.5 | 1,465 | 1,465 | +18 (+1.24%) | 708,400 |
26 Oct 2023 | JPY | 1,443.5 | 1,452.5 | 1,434 | 1,447 | 1,447 | +0.5 (+0.03%) | 1,025,600 |
25 Oct 2023 | JPY | 1,444 | 1,461 | 1,439.5 | 1,446.5 | 1,446.5 | -2.5 (-0.17%) | 1,106,400 |
24 Oct 2023 | JPY | 1,411 | 1,454 | 1,407.5 | 1,449 | 1,449 | +28 (+1.97%) | 1,284,000 |
23 Oct 2023 | JPY | 1,429.5 | 1,434.5 | 1,418 | 1,421 | 1,421 | -6 (-0.42%) | 1,157,500 |
20 Oct 2023 | JPY | 1,426.5 | 1,437.5 | 1,419 | 1,427 | 1,427 | -10 (-0.70%) | 1,490,300 |
19 Oct 2023 | JPY | 1,404 | 1,443.5 | 1,404 | 1,437 | 1,437 | +33.5 (+2.39%) | 2,197,200 |
18 Oct 2023 | JPY | 1,385.5 | 1,407.5 | 1,376 | 1,403.5 | 1,403.5 | +28.5 (+2.07%) | 1,115,300 |
17 Oct 2023 | JPY | 1,390.5 | 1,396.5 | 1,366.5 | 1,375 | 1,375 | +4 (+0.29%) | 1,028,000 |
16 Oct 2023 | JPY | 1,398 | 1,398.5 | 1,365 | 1,371 | 1,371 | -26.5 (-1.90%) | 1,637,000 |
13 Oct 2023 | JPY | 1,396.5 | 1,406 | 1,396 | 1,397.5 | 1,397.5 | -10 (-0.71%) | 893,200 |
12 Oct 2023 | JPY | 1,414.5 | 1,417 | 1,395 | 1,407.5 | 1,407.5 | -3 (-0.21%) | 1,174,200 |
11 Oct 2023 | JPY | 1,417 | 1,427 | 1,407.5 | 1,410.5 | 1,410.5 | -3 (-0.21%) | 886,700 |
10 Oct 2023 | JPY | 1,415.5 | 1,417.5 | 1,405.5 | 1,413.5 | 1,413.5 | +11 (+0.78%) | 1,031,400 |
6 Oct 2023 | JPY | 1,406 | 1,417 | 1,400 | 1,402.5 | 1,402.5 | +7 (+0.50%) | 841,700 |
5 Oct 2023 | JPY | 1,371 | 1,399 | 1,361 | 1,395.5 | 1,395.5 | +27 (+1.97%) | 1,354,000 |
4 Oct 2023 | JPY | 1,391.5 | 1,411 | 1,366.5 | 1,368.5 | 1,368.5 | -27 (-1.93%) | 2,020,600 |
3 Oct 2023 | JPY | 1,425.5 | 1,432.5 | 1,393.5 | 1,395.5 | 1,395.5 | -29 (-2.04%) | 1,690,000 |
2 Oct 2023 | JPY | 1,443.5 | 1,462 | 1,423.5 | 1,424.5 | 1,424.5 | -14.5 (-1.01%) | 1,488,300 |
29 Sep 2023 | JPY | 1,455.5 | 1,487.5 | 1,432 | 1,439 | 1,439 | +13.5 (+0.95%) | 2,613,900 |
28 Sep 2023 | JPY | 1,450 | 1,457 | 1,415 | 1,425.5 | 1,425.5 | -50 (-3.39%) | 3,042,100 |