Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 2,584 | 2,593.5 | 2,568 | 2,591.5 | 2,591.5 | +7.5 (+0.29%) | 894,700 |
16 Nov 2023 | JPY | 2,581 | 2,611 | 2,572 | 2,584 | 2,584 | -10.5 (-0.40%) | 909,500 |
15 Nov 2023 | JPY | 2,609.5 | 2,621 | 2,587.5 | 2,594.5 | 2,594.5 | +5.5 (+0.21%) | 1,123,000 |
14 Nov 2023 | JPY | 2,579 | 2,605.5 | 2,569.5 | 2,589 | 2,589 | +16.5 (+0.64%) | 810,400 |
13 Nov 2023 | JPY | 2,574.5 | 2,598 | 2,548 | 2,572.5 | 2,572.5 | -2 (-0.08%) | 803,800 |
10 Nov 2023 | JPY | 2,545.5 | 2,578.5 | 2,471 | 2,574.5 | 2,574.5 | +29 (+1.14%) | 1,092,600 |
9 Nov 2023 | JPY | 2,501 | 2,552.5 | 2,491.5 | 2,545.5 | 2,545.5 | +64.5 (+2.60%) | 853,300 |
8 Nov 2023 | JPY | 2,501.5 | 2,520 | 2,474 | 2,481 | 2,481 | -30.5 (-1.21%) | 1,137,600 |
7 Nov 2023 | JPY | 2,530 | 2,546 | 2,511.5 | 2,511.5 | 2,511.5 | -19.5 (-0.77%) | 1,098,500 |
6 Nov 2023 | JPY | 2,556 | 2,584 | 2,512 | 2,531 | 2,531 | -11.5 (-0.45%) | 1,831,200 |
2 Nov 2023 | JPY | 2,480 | 2,555 | 2,447.5 | 2,542.5 | 2,542.5 | -11 (-0.43%) | 3,372,900 |
1 Nov 2023 | JPY | 2,510 | 2,561 | 2,505.5 | 2,553.5 | 2,553.5 | +49.5 (+1.98%) | 1,727,800 |
31 Oct 2023 | JPY | 2,495 | 2,518 | 2,483.5 | 2,504 | 2,504 | +17 (+0.68%) | 1,514,400 |
30 Oct 2023 | JPY | 2,440 | 2,497 | 2,424 | 2,487 | 2,487 | +9 (+0.36%) | 1,326,500 |
27 Oct 2023 | JPY | 2,439.5 | 2,490 | 2,439.5 | 2,478 | 2,478 | +83.5 (+3.49%) | 1,729,900 |
26 Oct 2023 | JPY | 2,395 | 2,413.5 | 2,377 | 2,394.5 | 2,394.5 | -8 (-0.33%) | 844,900 |
25 Oct 2023 | JPY | 2,412.5 | 2,432 | 2,392 | 2,402.5 | 2,402.5 | -7 (-0.29%) | 1,294,500 |
24 Oct 2023 | JPY | 2,372 | 2,419.5 | 2,334.5 | 2,409.5 | 2,409.5 | +34.5 (+1.45%) | 1,495,500 |
23 Oct 2023 | JPY | 2,407.5 | 2,410 | 2,371.5 | 2,375 | 2,375 | -6 (-0.25%) | 674,000 |
20 Oct 2023 | JPY | 2,376 | 2,404 | 2,370.5 | 2,381 | 2,381 | +0.5 (+0.02%) | 786,300 |
19 Oct 2023 | JPY | 2,352 | 2,404 | 2,348 | 2,380.5 | 2,380.5 | +4.5 (+0.19%) | 696,900 |
18 Oct 2023 | JPY | 2,385 | 2,403.5 | 2,360.5 | 2,376 | 2,376 | -26.5 (-1.10%) | 779,400 |
17 Oct 2023 | JPY | 2,399.5 | 2,416 | 2,392 | 2,402.5 | 2,402.5 | +39 (+1.65%) | 708,400 |
16 Oct 2023 | JPY | 2,392 | 2,410 | 2,350.5 | 2,363.5 | 2,363.5 | -33.5 (-1.40%) | 947,800 |
13 Oct 2023 | JPY | 2,408 | 2,422 | 2,389 | 2,397 | 2,397 | -42.5 (-1.74%) | 952,000 |
12 Oct 2023 | JPY | 2,425 | 2,452 | 2,406.5 | 2,439.5 | 2,439.5 | +38 (+1.58%) | 1,208,800 |
11 Oct 2023 | JPY | 2,419.5 | 2,428 | 2,401.5 | 2,401.5 | 2,401.5 | -28.5 (-1.17%) | 882,300 |
10 Oct 2023 | JPY | 2,437 | 2,452 | 2,417 | 2,430 | 2,430 | +24.5 (+1.02%) | 1,144,500 |
6 Oct 2023 | JPY | 2,424.5 | 2,452.5 | 2,405.5 | 2,405.5 | 2,405.5 | -33.5 (-1.37%) | 1,386,300 |
5 Oct 2023 | JPY | 2,380 | 2,448 | 2,379.5 | 2,439 | 2,439 | +74 (+3.13%) | 1,218,200 |