Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 1,864.5 | 1,876 | 1,858 | 1,858 | 1,858 | +9.5 (+0.51%) | 10,860 |
31 Oct 2023 | JPY | 1,830 | 1,862 | 1,830 | 1,848.5 | 1,848.5 | +10.5 (+0.57%) | 123,910 |
30 Oct 2023 | JPY | 1,836 | 1,859 | 1,836 | 1,838 | 1,838 | -36 (-1.92%) | 56,260 |
27 Oct 2023 | JPY | 1,856 | 1,876 | 1,856 | 1,874 | 1,874 | +28 (+1.52%) | 11,240 |
26 Oct 2023 | JPY | 1,857.5 | 1,857.5 | 1,835 | 1,846 | 1,846 | -12 (-0.65%) | 39,950 |
25 Oct 2023 | JPY | 1,847.5 | 1,858 | 1,837.5 | 1,858 | 1,858 | +24.5 (+1.34%) | 6,380 |
24 Oct 2023 | JPY | 1,859 | 1,859 | 1,828 | 1,833.5 | 1,833.5 | -6.5 (-0.35%) | 4,490 |
23 Oct 2023 | JPY | 1,840.5 | 1,854 | 1,838 | 1,840 | 1,840 | -13 (-0.70%) | 20,820 |
20 Oct 2023 | JPY | 1,871 | 1,871.5 | 1,852 | 1,853 | 1,853 | -18 (-0.96%) | 1,850 |
19 Oct 2023 | JPY | 1,871.5 | 1,886.5 | 1,869.5 | 1,871 | 1,871 | -0.5 (-0.03%) | 2,840 |
18 Oct 2023 | JPY | 1,869 | 1,872 | 1,868 | 1,871.5 | 1,871.5 | +5 (+0.27%) | 680 |
17 Oct 2023 | JPY | 1,847 | 1,869.5 | 1,845.5 | 1,866.5 | 1,866.5 | +26.5 (+1.44%) | 7,220 |
16 Oct 2023 | JPY | 1,870 | 1,873.5 | 1,840 | 1,840 | 1,840 | -30 (-1.60%) | 26,160 |
13 Oct 2023 | JPY | 1,878 | 1,882 | 1,865 | 1,870 | 1,870 | -15.5 (-0.82%) | 21,430 |
12 Oct 2023 | JPY | 1,880.5 | 1,889 | 1,880.5 | 1,885.5 | 1,885.5 | -17 (-0.89%) | 66,720 |
11 Oct 2023 | JPY | 1,900.5 | 1,906 | 1,899 | 1,902.5 | 1,902.5 | +2.5 (+0.13%) | 20,580 |
10 Oct 2023 | JPY | 1,889 | 1,904 | 1,886.5 | 1,900 | 1,900 | +21 (+1.12%) | 102,980 |
6 Oct 2023 | JPY | 1,880 | 1,884 | 1,877.5 | 1,879 | 1,879 | -1 (-0.05%) | 5,890 |
5 Oct 2023 | JPY | 1,870 | 1,881 | 1,868 | 1,880 | 1,880 | +22 (+1.18%) | 28,180 |
4 Oct 2023 | JPY | 1,872 | 1,879.5 | 1,847.5 | 1,858 | 1,858 | -18 (-0.96%) | 265,750 |
3 Oct 2023 | JPY | 1,901 | 1,901 | 1,876 | 1,876 | 1,876 | -22 (-1.16%) | 261,220 |
2 Oct 2023 | JPY | 1,910 | 1,915 | 1,898 | 1,898 | 1,898 | -12 (-0.63%) | 4,810 |
29 Sep 2023 | JPY | 1,901.5 | 1,910 | 1,901.5 | 1,910 | 1,910 | +20 (+1.06%) | 11,650 |
28 Sep 2023 | JPY | 1,920.5 | 1,920.5 | 1,890 | 1,890 | 1,890 | -32.5 (-1.69%) | 273,250 |
27 Sep 2023 | JPY | 1,912 | 1,922.5 | 1,912 | 1,922.5 | 1,922.5 | +15 (+0.79%) | 580 |
26 Sep 2023 | JPY | 1,909.5 | 1,911.5 | 1,907 | 1,907.5 | 1,907.5 | +0.5 (+0.03%) | 167,270 |
25 Sep 2023 | JPY | 1,914.5 | 1,921 | 1,907 | 1,907 | 1,907 | -7 (-0.37%) | 2,390 |
22 Sep 2023 | JPY | 1,913.5 | 1,916 | 1,905 | 1,914 | 1,914 | -7 (-0.36%) | 20,500 |
21 Sep 2023 | JPY | 1,924.5 | 1,924.5 | 1,914 | 1,921 | 1,921 | -4 (-0.21%) | 209,850 |
20 Sep 2023 | JPY | 1,925.5 | 1,929 | 1,925 | 1,925 | 1,925 | +6.5 (+0.34%) | 15,460 |