Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | JPY | 2,607 | 2,645.5 | 2,597 | 2,636 | 2,636 | +21.5 (+0.82%) | 347,200 |
20 Nov 2023 | JPY | 2,643.5 | 2,681 | 2,614.5 | 2,614.5 | 2,614.5 | -34.5 (-1.30%) | 201,800 |
17 Nov 2023 | JPY | 2,651.5 | 2,670 | 2,634 | 2,649 | 2,649 | -22.5 (-0.84%) | 310,200 |
16 Nov 2023 | JPY | 2,720 | 2,748.5 | 2,662.5 | 2,671.5 | 2,671.5 | -81 (-2.94%) | 271,800 |
15 Nov 2023 | JPY | 2,760 | 2,770.5 | 2,739.5 | 2,752.5 | 2,752.5 | +32 (+1.18%) | 210,500 |
14 Nov 2023 | JPY | 2,775 | 2,776 | 2,714 | 2,720.5 | 2,720.5 | -41.5 (-1.50%) | 194,100 |
13 Nov 2023 | JPY | 2,746 | 2,764 | 2,734.5 | 2,762 | 2,762 | +38 (+1.40%) | 198,600 |
10 Nov 2023 | JPY | 2,731 | 2,760.5 | 2,719.5 | 2,724 | 2,724 | -6.5 (-0.24%) | 264,100 |
9 Nov 2023 | JPY | 2,702 | 2,740.5 | 2,682 | 2,730.5 | 2,730.5 | +14.5 (+0.53%) | 306,300 |
8 Nov 2023 | JPY | 2,770 | 2,797 | 2,693.5 | 2,716 | 2,716 | -50.5 (-1.83%) | 490,900 |
7 Nov 2023 | JPY | 2,830 | 2,853 | 2,761 | 2,766.5 | 2,766.5 | -65.5 (-2.31%) | 452,700 |
6 Nov 2023 | JPY | 2,800.5 | 2,865 | 2,788 | 2,832 | 2,832 | +55 (+1.98%) | 484,400 |
2 Nov 2023 | JPY | 2,735 | 2,784.5 | 2,700 | 2,777 | 2,777 | +53 (+1.95%) | 432,200 |
1 Nov 2023 | JPY | 2,653.5 | 2,730 | 2,626 | 2,724 | 2,724 | +131 (+5.05%) | 586,100 |
31 Oct 2023 | JPY | 2,579 | 2,665 | 2,549.5 | 2,593 | 2,593 | +22 (+0.86%) | 578,700 |
30 Oct 2023 | JPY | 2,539 | 2,601.5 | 2,539 | 2,571 | 2,571 | +40 (+1.58%) | 1,063,800 |
27 Oct 2023 | JPY | 2,562 | 2,574 | 2,518 | 2,531 | 2,531 | -19.5 (-0.76%) | 212,900 |
26 Oct 2023 | JPY | 2,586 | 2,602 | 2,531 | 2,550.5 | 2,550.5 | -18 (-0.70%) | 247,300 |
25 Oct 2023 | JPY | 2,575 | 2,598.5 | 2,564.5 | 2,568.5 | 2,568.5 | -13.5 (-0.52%) | 176,300 |
24 Oct 2023 | JPY | 2,572.5 | 2,590.5 | 2,532 | 2,582 | 2,582 | +8 (+0.31%) | 223,600 |
23 Oct 2023 | JPY | 2,590 | 2,600.5 | 2,571 | 2,574 | 2,574 | -16 (-0.62%) | 176,500 |
20 Oct 2023 | JPY | 2,573.5 | 2,616 | 2,573.5 | 2,590 | 2,590 | +25 (+0.97%) | 303,700 |
19 Oct 2023 | JPY | 2,568 | 2,595 | 2,550 | 2,565 | 2,565 | -34.5 (-1.33%) | 171,000 |
18 Oct 2023 | JPY | 2,624 | 2,638 | 2,569.5 | 2,599.5 | 2,599.5 | -7 (-0.27%) | 270,200 |
17 Oct 2023 | JPY | 2,615.5 | 2,632 | 2,589 | 2,606.5 | 2,606.5 | +31.5 (+1.22%) | 190,000 |
16 Oct 2023 | JPY | 2,601.5 | 2,619 | 2,562.5 | 2,575 | 2,575 | -26.5 (-1.02%) | 181,300 |
13 Oct 2023 | JPY | 2,617 | 2,622.5 | 2,590 | 2,601.5 | 2,601.5 | -36.5 (-1.38%) | 245,500 |
12 Oct 2023 | JPY | 2,635 | 2,647 | 2,624 | 2,638 | 2,638 | +14.5 (+0.55%) | 199,700 |
11 Oct 2023 | JPY | 2,623 | 2,642 | 2,601 | 2,623.5 | 2,623.5 | +14 (+0.54%) | 253,500 |
10 Oct 2023 | JPY | 2,575 | 2,612.5 | 2,573 | 2,609.5 | 2,609.5 | +79.5 (+3.14%) | 324,300 |