Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 3,000 | 3,005 | 2,963 | 2,971 | 2,971 | -59 (-1.95%) | 907,500 |
27 Oct 2023 | JPY | 3,005 | 3,060 | 2,989 | 3,030 | 3,030 | +96 (+3.27%) | 375,500 |
26 Oct 2023 | JPY | 2,910 | 3,000 | 2,904 | 2,934 | 2,934 | -58 (-1.94%) | 355,500 |
25 Oct 2023 | JPY | 2,987 | 3,020 | 2,971 | 2,992 | 2,992 | +4 (+0.13%) | 324,500 |
24 Oct 2023 | JPY | 2,968 | 2,995 | 2,865 | 2,988 | 2,988 | +37 (+1.25%) | 326,200 |
23 Oct 2023 | JPY | 2,925 | 2,969 | 2,893 | 2,951 | 2,951 | +16 (+0.55%) | 390,200 |
20 Oct 2023 | JPY | 2,970 | 2,975 | 2,933 | 2,935 | 2,935 | -65 (-2.17%) | 309,200 |
19 Oct 2023 | JPY | 2,980 | 3,030 | 2,973 | 3,000 | 3,000 | -50 (-1.64%) | 377,600 |
18 Oct 2023 | JPY | 3,145 | 3,145 | 3,015 | 3,050 | 3,050 | -110 (-3.48%) | 413,900 |
17 Oct 2023 | JPY | 3,150 | 3,180 | 3,125 | 3,160 | 3,160 | +60 (+1.94%) | 454,700 |
16 Oct 2023 | JPY | 3,295 | 3,305 | 3,090 | 3,100 | 3,100 | -260 (-7.74%) | 468,600 |
13 Oct 2023 | JPY | 3,530 | 3,530 | 3,350 | 3,360 | 3,360 | -205 (-5.75%) | 487,700 |
12 Oct 2023 | JPY | 3,695 | 3,745 | 3,560 | 3,565 | 3,565 | +45 (+1.28%) | 606,800 |
11 Oct 2023 | JPY | 3,580 | 3,595 | 3,510 | 3,520 | 3,520 | -50 (-1.40%) | 377,100 |
10 Oct 2023 | JPY | 3,560 | 3,610 | 3,550 | 3,570 | 3,570 | +35 (+0.99%) | 336,600 |
6 Oct 2023 | JPY | 3,460 | 3,555 | 3,455 | 3,535 | 3,535 | +35 (+1%) | 261,600 |
5 Oct 2023 | JPY | 3,425 | 3,535 | 3,425 | 3,500 | 3,500 | +80 (+2.34%) | 211,500 |
4 Oct 2023 | JPY | 3,465 | 3,470 | 3,420 | 3,420 | 3,420 | -95 (-2.70%) | 261,000 |
3 Oct 2023 | JPY | 3,580 | 3,610 | 3,515 | 3,515 | 3,515 | -80 (-2.23%) | 170,400 |
2 Oct 2023 | JPY | 3,680 | 3,695 | 3,585 | 3,595 | 3,595 | -85 (-2.31%) | 262,000 |
29 Sep 2023 | JPY | 3,730 | 3,735 | 3,665 | 3,680 | 3,680 | -30 (-0.81%) | 195,400 |
28 Sep 2023 | JPY | 3,715 | 3,750 | 3,690 | 3,710 | 3,710 | -20 (-0.54%) | 193,400 |
27 Sep 2023 | JPY | 3,710 | 3,740 | 3,685 | 3,730 | 3,730 | +30 (+0.81%) | 226,800 |
26 Sep 2023 | JPY | 3,725 | 3,760 | 3,700 | 3,700 | 3,700 | -25 (-0.67%) | 221,200 |
25 Sep 2023 | JPY | 3,695 | 3,740 | 3,685 | 3,725 | 3,725 | +35 (+0.95%) | 138,600 |
22 Sep 2023 | JPY | 3,650 | 3,700 | 3,625 | 3,690 | 3,690 | +10 (+0.27%) | 166,900 |
21 Sep 2023 | JPY | 3,720 | 3,760 | 3,675 | 3,680 | 3,680 | -30 (-0.81%) | 156,100 |
20 Sep 2023 | JPY | 3,695 | 3,725 | 3,670 | 3,710 | 3,710 | -15 (-0.40%) | 257,300 |
19 Sep 2023 | JPY | 3,690 | 3,745 | 3,685 | 3,725 | 3,725 | +5 (+0.13%) | 227,700 |
15 Sep 2023 | JPY | 3,730 | 3,755 | 3,695 | 3,720 | 3,720 | -10 (-0.27%) | 283,900 |