Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | JPY | 4,070 | 4,075 | 4,000 | 4,015 | 4,015 | -50 (-1.23%) | 84,900 |
17 Nov 2023 | JPY | 4,055 | 4,065 | 4,030 | 4,065 | 4,065 | +30 (+0.74%) | 49,300 |
16 Nov 2023 | JPY | 4,070 | 4,080 | 4,035 | 4,035 | 4,035 | -55 (-1.34%) | 50,800 |
15 Nov 2023 | JPY | 4,070 | 4,100 | 4,055 | 4,090 | 4,090 | +20 (+0.49%) | 51,100 |
14 Nov 2023 | JPY | 4,060 | 4,095 | 4,055 | 4,070 | 4,070 | +20 (+0.49%) | 47,500 |
13 Nov 2023 | JPY | 4,080 | 4,080 | 4,025 | 4,050 | 4,050 | -15 (-0.37%) | 64,600 |
10 Nov 2023 | JPY | 3,985 | 4,065 | 3,960 | 4,065 | 4,065 | +90 (+2.26%) | 95,500 |
9 Nov 2023 | JPY | 3,980 | 3,990 | 3,965 | 3,975 | 3,975 | -15 (-0.38%) | 78,500 |
8 Nov 2023 | JPY | 4,025 | 4,025 | 3,970 | 3,990 | 3,990 | -35 (-0.87%) | 116,700 |
7 Nov 2023 | JPY | 4,080 | 4,090 | 4,025 | 4,025 | 4,025 | -50 (-1.23%) | 43,500 |
6 Nov 2023 | JPY | 4,090 | 4,090 | 4,045 | 4,075 | 4,075 | +35 (+0.87%) | 104,000 |
2 Nov 2023 | JPY | 4,060 | 4,060 | 4,010 | 4,040 | 4,040 | 0.0 (0.0%) | 48,800 |
1 Nov 2023 | JPY | 4,055 | 4,060 | 4,000 | 4,040 | 4,040 | -5 (-0.12%) | 107,100 |
31 Oct 2023 | JPY | 3,945 | 4,045 | 3,945 | 4,045 | 4,045 | +115 (+2.93%) | 137,900 |
30 Oct 2023 | JPY | 3,985 | 3,990 | 3,915 | 3,930 | 3,930 | -50 (-1.26%) | 113,200 |
27 Oct 2023 | JPY | 3,990 | 4,000 | 3,955 | 3,980 | 3,980 | +10 (+0.25%) | 119,000 |
26 Oct 2023 | JPY | 4,005 | 4,025 | 3,970 | 3,970 | 3,970 | -35 (-0.87%) | 103,400 |
25 Oct 2023 | JPY | 4,075 | 4,075 | 4,005 | 4,005 | 4,005 | -70 (-1.72%) | 134,000 |
24 Oct 2023 | JPY | 4,065 | 4,090 | 4,030 | 4,075 | 4,075 | +5 (+0.12%) | 94,800 |
23 Oct 2023 | JPY | 4,095 | 4,110 | 4,070 | 4,070 | 4,070 | -25 (-0.61%) | 46,500 |
20 Oct 2023 | JPY | 4,095 | 4,125 | 4,060 | 4,095 | 4,095 | +15 (+0.37%) | 64,600 |
19 Oct 2023 | JPY | 4,080 | 4,115 | 4,060 | 4,080 | 4,080 | -55 (-1.33%) | 53,400 |
18 Oct 2023 | JPY | 4,120 | 4,140 | 4,075 | 4,135 | 4,135 | +20 (+0.49%) | 65,000 |
17 Oct 2023 | JPY | 4,135 | 4,145 | 4,100 | 4,115 | 4,115 | +15 (+0.37%) | 50,600 |
16 Oct 2023 | JPY | 4,150 | 4,175 | 4,080 | 4,100 | 4,100 | -50 (-1.20%) | 117,900 |
13 Oct 2023 | JPY | 4,215 | 4,230 | 4,135 | 4,150 | 4,150 | -85 (-2.01%) | 114,200 |
12 Oct 2023 | JPY | 4,165 | 4,235 | 4,145 | 4,235 | 4,235 | +60 (+1.44%) | 134,400 |
11 Oct 2023 | JPY | 4,220 | 4,245 | 4,170 | 4,175 | 4,175 | -45 (-1.07%) | 187,500 |
10 Oct 2023 | JPY | 4,155 | 4,240 | 4,100 | 4,220 | 4,220 | -215 (-4.85%) | 383,300 |
6 Oct 2023 | JPY | 4,370 | 4,435 | 4,365 | 4,435 | 4,435 | +65 (+1.49%) | 123,200 |