Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | JPY | 2,895 | 2,897 | 2,859.5 | 2,878 | 2,878 | +13 (+0.45%) | 891,100 |
22 Nov 2023 | JPY | 2,870 | 2,900.5 | 2,862.5 | 2,865 | 2,865 | +5 (+0.17%) | 775,400 |
21 Nov 2023 | JPY | 2,873 | 2,888 | 2,843.5 | 2,860 | 2,860 | -16 (-0.56%) | 970,500 |
20 Nov 2023 | JPY | 2,912 | 2,933 | 2,865 | 2,876 | 2,876 | -36 (-1.24%) | 942,400 |
17 Nov 2023 | JPY | 2,879 | 2,915.5 | 2,875.5 | 2,912 | 2,912 | +58 (+2.03%) | 1,359,700 |
16 Nov 2023 | JPY | 2,848 | 2,883 | 2,809 | 2,854 | 2,854 | +9.5 (+0.33%) | 1,178,700 |
15 Nov 2023 | JPY | 2,900 | 2,935 | 2,839 | 2,844.5 | 2,844.5 | -61 (-2.10%) | 1,631,700 |
14 Nov 2023 | JPY | 2,896 | 2,920.5 | 2,885 | 2,905.5 | 2,905.5 | +39.5 (+1.38%) | 1,517,000 |
13 Nov 2023 | JPY | 2,811.5 | 2,868 | 2,810 | 2,866 | 2,866 | +71 (+2.54%) | 981,600 |
10 Nov 2023 | JPY | 2,752 | 2,803.5 | 2,752 | 2,795 | 2,795 | +83.5 (+3.08%) | 1,206,700 |
9 Nov 2023 | JPY | 2,682 | 2,722.5 | 2,657 | 2,711.5 | 2,711.5 | +11.5 (+0.43%) | 1,365,400 |
8 Nov 2023 | JPY | 2,828 | 2,832 | 2,681 | 2,700 | 2,700 | -129.5 (-4.58%) | 2,520,800 |
7 Nov 2023 | JPY | 2,891.5 | 2,914.5 | 2,821 | 2,829.5 | 2,829.5 | -47.5 (-1.65%) | 1,167,200 |
6 Nov 2023 | JPY | 2,865.5 | 2,904 | 2,863 | 2,877 | 2,877 | +11.5 (+0.40%) | 1,633,100 |
2 Nov 2023 | JPY | 2,880 | 2,881 | 2,833 | 2,865.5 | 2,865.5 | -22.5 (-0.78%) | 1,792,300 |
1 Nov 2023 | JPY | 2,850.5 | 2,898.5 | 2,842.5 | 2,888 | 2,888 | +46 (+1.62%) | 2,101,200 |
31 Oct 2023 | JPY | 2,682 | 2,849.5 | 2,681 | 2,842 | 2,842 | +125.5 (+4.62%) | 4,404,500 |
30 Oct 2023 | JPY | 2,657.5 | 2,737 | 2,651.5 | 2,716.5 | 2,716.5 | +247.5 (+10.02%) | 3,887,400 |
27 Oct 2023 | JPY | 2,506 | 2,510 | 2,457 | 2,469 | 2,469 | -32 (-1.28%) | 1,580,500 |
26 Oct 2023 | JPY | 2,528.5 | 2,541 | 2,478 | 2,501 | 2,501 | -5.5 (-0.22%) | 1,331,600 |
25 Oct 2023 | JPY | 2,488.5 | 2,525.5 | 2,476.5 | 2,506.5 | 2,506.5 | +28 (+1.13%) | 1,172,800 |
24 Oct 2023 | JPY | 2,481.5 | 2,494 | 2,451 | 2,478.5 | 2,478.5 | +9 (+0.36%) | 1,345,600 |
23 Oct 2023 | JPY | 2,470 | 2,486.5 | 2,459.5 | 2,469.5 | 2,469.5 | +3.5 (+0.14%) | 1,082,000 |
20 Oct 2023 | JPY | 2,453 | 2,479.5 | 2,434 | 2,466 | 2,466 | +12.5 (+0.51%) | 1,292,600 |
19 Oct 2023 | JPY | 2,440 | 2,463 | 2,436.5 | 2,453.5 | 2,453.5 | -6.5 (-0.26%) | 664,600 |
18 Oct 2023 | JPY | 2,455.5 | 2,460 | 2,428.5 | 2,460 | 2,460 | +2 (+0.08%) | 764,400 |
17 Oct 2023 | JPY | 2,462 | 2,477 | 2,445 | 2,458 | 2,458 | +18 (+0.74%) | 735,600 |
16 Oct 2023 | JPY | 2,450 | 2,474 | 2,423 | 2,440 | 2,440 | +1 (+0.04%) | 981,800 |
13 Oct 2023 | JPY | 2,431 | 2,463.5 | 2,431 | 2,439 | 2,439 | -3.5 (-0.14%) | 1,051,000 |
12 Oct 2023 | JPY | 2,441.5 | 2,449 | 2,416 | 2,442.5 | 2,442.5 | -2 (-0.08%) | 1,217,500 |