Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 4,535 | 4,610 | 4,440 | 4,575 | 4,575 | -20 (-0.44%) | 286,900 |
24 Nov 2023 | JPY | 4,690 | 4,780 | 4,555 | 4,595 | 4,595 | -80 (-1.71%) | 365,000 |
22 Nov 2023 | JPY | 4,805 | 4,940 | 4,630 | 4,675 | 4,675 | -115 (-2.40%) | 391,400 |
21 Nov 2023 | JPY | 5,000 | 5,110 | 4,725 | 4,790 | 4,790 | -90 (-1.84%) | 604,600 |
20 Nov 2023 | JPY | 5,180 | 5,320 | 4,790 | 4,880 | 4,880 | -330 (-6.33%) | 556,800 |
17 Nov 2023 | JPY | 4,855 | 5,230 | 4,825 | 5,210 | 5,210 | +360 (+7.42%) | 833,700 |
16 Nov 2023 | JPY | 4,610 | 4,925 | 4,350 | 4,850 | 4,850 | +310 (+6.83%) | 1,691,900 |
15 Nov 2023 | JPY | 4,540 | 4,540 | 4,465 | 4,540 | 4,540 | +700 (+18.23%) | 542,800 |
14 Nov 2023 | JPY | 3,935 | 4,005 | 3,765 | 3,840 | 3,840 | -165 (-4.12%) | 312,400 |
13 Nov 2023 | JPY | 3,955 | 4,085 | 3,865 | 4,005 | 4,005 | +115 (+2.96%) | 232,500 |
10 Nov 2023 | JPY | 3,860 | 3,900 | 3,750 | 3,890 | 3,890 | -35 (-0.89%) | 196,600 |
9 Nov 2023 | JPY | 3,960 | 4,030 | 3,810 | 3,925 | 3,925 | -50 (-1.26%) | 229,300 |
8 Nov 2023 | JPY | 3,965 | 4,160 | 3,955 | 3,975 | 3,975 | -25 (-0.63%) | 263,800 |
7 Nov 2023 | JPY | 3,855 | 4,070 | 3,800 | 4,000 | 4,000 | +210 (+5.54%) | 416,800 |
6 Nov 2023 | JPY | 3,800 | 3,905 | 3,755 | 3,790 | 3,790 | +95 (+2.57%) | 325,100 |
2 Nov 2023 | JPY | 3,690 | 3,805 | 3,650 | 3,695 | 3,695 | +140 (+3.94%) | 284,800 |
1 Nov 2023 | JPY | 3,650 | 3,655 | 3,390 | 3,555 | 3,555 | -100 (-2.74%) | 357,500 |
31 Oct 2023 | JPY | 3,500 | 3,730 | 3,480 | 3,655 | 3,655 | +115 (+3.25%) | 345,400 |
30 Oct 2023 | JPY | 3,640 | 3,730 | 3,525 | 3,540 | 3,540 | -170 (-4.58%) | 223,900 |
27 Oct 2023 | JPY | 3,580 | 3,815 | 3,555 | 3,710 | 3,710 | +170 (+4.80%) | 306,400 |
26 Oct 2023 | JPY | 3,495 | 3,590 | 3,405 | 3,540 | 3,540 | -95 (-2.61%) | 338,100 |
25 Oct 2023 | JPY | 3,690 | 3,775 | 3,620 | 3,635 | 3,635 | -35 (-0.95%) | 314,900 |
24 Oct 2023 | JPY | 3,405 | 3,705 | 3,260 | 3,670 | 3,670 | +305 (+9.06%) | 419,900 |
23 Oct 2023 | JPY | 3,665 | 3,670 | 3,285 | 3,365 | 3,365 | -425 (-11.21%) | 620,400 |
20 Oct 2023 | JPY | 3,455 | 3,815 | 3,455 | 3,790 | 3,790 | +300 (+8.60%) | 457,000 |
19 Oct 2023 | JPY | 3,575 | 3,610 | 3,395 | 3,490 | 3,490 | -265 (-7.06%) | 436,100 |
18 Oct 2023 | JPY | 3,725 | 3,860 | 3,700 | 3,755 | 3,755 | +35 (+0.94%) | 254,400 |
17 Oct 2023 | JPY | 4,120 | 4,130 | 3,565 | 3,720 | 3,720 | -280 (-7%) | 855,000 |
16 Oct 2023 | JPY | 4,040 | 4,215 | 3,975 | 4,000 | 4,000 | -110 (-2.68%) | 362,900 |
13 Oct 2023 | JPY | 4,275 | 4,380 | 4,110 | 4,110 | 4,110 | -200 (-4.64%) | 197,200 |