Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 3,115 | 3,115 | 3,050 | 3,065 | 3,065 | -25 (-0.81%) | 51,200 |
1 Nov 2023 | JPY | 3,090 | 3,110 | 3,060 | 3,090 | 3,090 | +15 (+0.49%) | 61,900 |
31 Oct 2023 | JPY | 3,010 | 3,075 | 3,000 | 3,075 | 3,075 | +65 (+2.16%) | 56,500 |
30 Oct 2023 | JPY | 3,030 | 3,040 | 2,990 | 3,010 | 3,010 | -35 (-1.15%) | 80,300 |
27 Oct 2023 | JPY | 3,025 | 3,050 | 3,015 | 3,045 | 3,045 | +25 (+0.83%) | 45,900 |
26 Oct 2023 | JPY | 3,040 | 3,060 | 3,010 | 3,020 | 3,020 | -10 (-0.33%) | 44,700 |
25 Oct 2023 | JPY | 3,030 | 3,050 | 3,000 | 3,030 | 3,030 | +34 (+1.13%) | 42,200 |
24 Oct 2023 | JPY | 2,977 | 3,030 | 2,956 | 2,996 | 2,996 | +29 (+0.98%) | 51,300 |
23 Oct 2023 | JPY | 2,964 | 2,990 | 2,964 | 2,967 | 2,967 | -10 (-0.34%) | 50,200 |
20 Oct 2023 | JPY | 2,995 | 3,030 | 2,976 | 2,977 | 2,977 | -28 (-0.93%) | 57,700 |
19 Oct 2023 | JPY | 2,978 | 3,055 | 2,957 | 3,005 | 3,005 | +12 (+0.40%) | 73,300 |
18 Oct 2023 | JPY | 3,045 | 3,045 | 2,921 | 2,993 | 2,993 | +49 (+1.66%) | 210,100 |
17 Oct 2023 | JPY | 2,961 | 2,962 | 2,911 | 2,944 | 2,944 | +62 (+2.15%) | 145,900 |
16 Oct 2023 | JPY | 2,958 | 2,963 | 2,876 | 2,882 | 2,882 | -81 (-2.73%) | 81,400 |
13 Oct 2023 | JPY | 2,986 | 2,990 | 2,956 | 2,963 | 2,963 | -33 (-1.10%) | 34,900 |
12 Oct 2023 | JPY | 2,986 | 2,996 | 2,966 | 2,996 | 2,996 | -3 (-0.10%) | 45,400 |
11 Oct 2023 | JPY | 3,020 | 3,025 | 2,995 | 2,999 | 2,999 | -11 (-0.37%) | 21,000 |
10 Oct 2023 | JPY | 3,030 | 3,030 | 3,005 | 3,010 | 3,010 | +12 (+0.40%) | 31,900 |
6 Oct 2023 | JPY | 2,980 | 3,010 | 2,980 | 2,998 | 2,998 | +12 (+0.40%) | 25,600 |
5 Oct 2023 | JPY | 2,940 | 2,988 | 2,940 | 2,986 | 2,986 | +61 (+2.09%) | 29,900 |
4 Oct 2023 | JPY | 2,929 | 2,962 | 2,918 | 2,925 | 2,925 | -37 (-1.25%) | 44,300 |
3 Oct 2023 | JPY | 2,960 | 2,991 | 2,949 | 2,962 | 2,962 | -16 (-0.54%) | 46,500 |
2 Oct 2023 | JPY | 3,025 | 3,045 | 2,970 | 2,978 | 2,978 | -42 (-1.39%) | 45,300 |
29 Sep 2023 | JPY | 3,060 | 3,085 | 3,000 | 3,020 | 3,020 | -30 (-0.98%) | 35,600 |
28 Sep 2023 | JPY | 3,040 | 3,055 | 3,020 | 3,050 | 3,050 | -25 (-0.81%) | 31,000 |
27 Sep 2023 | JPY | 3,085 | 3,085 | 3,035 | 3,075 | 3,075 | -10 (-0.32%) | 30,300 |
26 Sep 2023 | JPY | 3,080 | 3,090 | 3,065 | 3,085 | 3,085 | +15 (+0.49%) | 15,600 |
25 Sep 2023 | JPY | 3,025 | 3,080 | 3,015 | 3,070 | 3,070 | +50 (+1.66%) | 28,500 |
22 Sep 2023 | JPY | 3,005 | 3,025 | 2,997 | 3,020 | 3,020 | 0.0 (0.0%) | 25,700 |
21 Sep 2023 | JPY | 3,005 | 3,030 | 3,005 | 3,020 | 3,020 | +15 (+0.50%) | 32,200 |