Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | JPY | 1,816 | 1,833.5 | 1,807 | 1,824 | 1,824 | +3 (+0.16%) | 1,515,300 |
24 Nov 2023 | JPY | 1,845.5 | 1,846 | 1,805 | 1,821 | 1,821 | -6.5 (-0.36%) | 1,051,800 |
22 Nov 2023 | JPY | 1,818 | 1,838.5 | 1,808.5 | 1,827.5 | 1,827.5 | +29.5 (+1.64%) | 1,799,100 |
21 Nov 2023 | JPY | 1,807 | 1,810.5 | 1,783.5 | 1,798 | 1,798 | -9 (-0.50%) | 1,857,400 |
20 Nov 2023 | JPY | 1,837 | 1,857.5 | 1,804 | 1,807 | 1,807 | -35 (-1.90%) | 1,714,000 |
17 Nov 2023 | JPY | 1,818 | 1,842 | 1,814 | 1,842 | 1,842 | +35.5 (+1.97%) | 1,937,200 |
16 Nov 2023 | JPY | 1,796.5 | 1,823 | 1,794 | 1,806.5 | 1,806.5 | +5 (+0.28%) | 1,819,200 |
15 Nov 2023 | JPY | 1,858 | 1,872 | 1,799 | 1,801.5 | 1,801.5 | -27 (-1.48%) | 2,680,800 |
14 Nov 2023 | JPY | 1,825.5 | 1,832 | 1,812 | 1,828.5 | 1,828.5 | +3 (+0.16%) | 1,270,600 |
13 Nov 2023 | JPY | 1,824.5 | 1,836.5 | 1,808 | 1,825.5 | 1,825.5 | +6 (+0.33%) | 1,426,100 |
10 Nov 2023 | JPY | 1,795 | 1,819.5 | 1,785 | 1,819.5 | 1,819.5 | +25 (+1.39%) | 2,218,400 |
9 Nov 2023 | JPY | 1,745 | 1,799.5 | 1,732 | 1,794.5 | 1,794.5 | +45 (+2.57%) | 2,374,800 |
8 Nov 2023 | JPY | 1,836.5 | 1,846 | 1,745 | 1,749.5 | 1,749.5 | -79.5 (-4.35%) | 3,645,500 |
7 Nov 2023 | JPY | 1,926 | 1,932 | 1,829 | 1,829 | 1,829 | -109 (-5.62%) | 2,700,500 |
6 Nov 2023 | JPY | 1,935 | 1,963 | 1,925.5 | 1,938 | 1,938 | +34.5 (+1.81%) | 2,853,800 |
2 Nov 2023 | JPY | 1,897 | 1,912 | 1,886 | 1,903.5 | 1,903.5 | +22 (+1.17%) | 2,489,500 |
1 Nov 2023 | JPY | 1,846.5 | 1,892 | 1,837.5 | 1,881.5 | 1,881.5 | +59 (+3.24%) | 2,739,500 |
31 Oct 2023 | JPY | 1,841 | 1,844 | 1,797 | 1,822.5 | 1,822.5 | -7.5 (-0.41%) | 2,852,000 |
30 Oct 2023 | JPY | 1,869 | 1,887.5 | 1,827.5 | 1,830 | 1,830 | +40.5 (+2.26%) | 4,094,500 |
27 Oct 2023 | JPY | 1,798 | 1,807 | 1,781.5 | 1,789.5 | 1,789.5 | -15.5 (-0.86%) | 2,043,000 |
26 Oct 2023 | JPY | 1,780.5 | 1,808 | 1,768 | 1,805 | 1,805 | +25.5 (+1.43%) | 2,222,200 |
25 Oct 2023 | JPY | 1,815 | 1,818 | 1,779 | 1,779.5 | 1,779.5 | +4.5 (+0.25%) | 1,882,200 |
24 Oct 2023 | JPY | 1,803 | 1,810 | 1,744 | 1,775 | 1,775 | -28 (-1.55%) | 2,014,500 |
23 Oct 2023 | JPY | 1,796 | 1,826.5 | 1,794 | 1,803 | 1,803 | +8 (+0.45%) | 2,120,300 |
20 Oct 2023 | JPY | 1,802.5 | 1,826 | 1,767.5 | 1,795 | 1,795 | -11.5 (-0.64%) | 6,029,200 |
19 Oct 2023 | JPY | 1,793.5 | 1,813.5 | 1,780 | 1,806.5 | 1,806.5 | -12 (-0.66%) | 1,580,200 |
18 Oct 2023 | JPY | 1,806 | 1,819.5 | 1,786 | 1,818.5 | 1,818.5 | +5.5 (+0.30%) | 1,643,200 |
17 Oct 2023 | JPY | 1,831 | 1,838.5 | 1,797.5 | 1,813 | 1,813 | +11 (+0.61%) | 1,951,500 |
16 Oct 2023 | JPY | 1,818.5 | 1,840.5 | 1,790 | 1,802 | 1,802 | -27.5 (-1.50%) | 1,886,100 |
13 Oct 2023 | JPY | 1,833.5 | 1,857 | 1,825 | 1,829.5 | 1,829.5 | -20.5 (-1.11%) | 1,957,900 |