Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 2,329 | 2,330 | 2,305.5 | 2,308.5 | 2,308.5 | -1.5 (-0.06%) | 1,389,000 |
2 Nov 2023 | JPY | 2,335.5 | 2,347 | 2,288 | 2,310 | 2,310 | -2.5 (-0.11%) | 1,994,100 |
1 Nov 2023 | JPY | 2,222.5 | 2,340 | 2,218.5 | 2,312.5 | 2,312.5 | +87 (+3.91%) | 3,493,900 |
31 Oct 2023 | JPY | 2,164 | 2,225.5 | 2,149 | 2,225.5 | 2,225.5 | +71 (+3.30%) | 2,065,600 |
30 Oct 2023 | JPY | 2,155 | 2,165.5 | 2,144.5 | 2,154.5 | 2,154.5 | -5 (-0.23%) | 1,041,300 |
27 Oct 2023 | JPY | 2,132 | 2,159.5 | 2,115.5 | 2,159.5 | 2,159.5 | +14.5 (+0.68%) | 1,199,300 |
26 Oct 2023 | JPY | 2,120.5 | 2,153 | 2,120.5 | 2,145 | 2,145 | +13.5 (+0.63%) | 1,093,700 |
25 Oct 2023 | JPY | 2,115 | 2,141 | 2,106.5 | 2,131.5 | 2,131.5 | +18 (+0.85%) | 841,800 |
24 Oct 2023 | JPY | 2,104 | 2,129 | 2,087 | 2,113.5 | 2,113.5 | +16 (+0.76%) | 724,700 |
23 Oct 2023 | JPY | 2,096 | 2,111 | 2,093 | 2,097.5 | 2,097.5 | +2.5 (+0.12%) | 651,200 |
20 Oct 2023 | JPY | 2,111 | 2,124.5 | 2,091.5 | 2,095 | 2,095 | -12 (-0.57%) | 627,000 |
19 Oct 2023 | JPY | 2,083 | 2,113 | 2,080 | 2,107 | 2,107 | +9.5 (+0.45%) | 654,200 |
18 Oct 2023 | JPY | 2,097.5 | 2,101.5 | 2,063 | 2,097.5 | 2,097.5 | -7.5 (-0.36%) | 821,000 |
17 Oct 2023 | JPY | 2,096.5 | 2,121.5 | 2,094 | 2,105 | 2,105 | +32 (+1.54%) | 661,400 |
16 Oct 2023 | JPY | 2,114 | 2,118.5 | 2,072 | 2,073 | 2,073 | -55.5 (-2.61%) | 1,280,700 |
13 Oct 2023 | JPY | 2,145 | 2,145 | 2,121 | 2,128.5 | 2,128.5 | -16.5 (-0.77%) | 802,200 |
12 Oct 2023 | JPY | 2,125 | 2,151 | 2,111 | 2,145 | 2,145 | +37.5 (+1.78%) | 1,381,500 |
11 Oct 2023 | JPY | 2,123.5 | 2,132 | 2,102.5 | 2,107.5 | 2,107.5 | -15.5 (-0.73%) | 945,700 |
10 Oct 2023 | JPY | 2,085 | 2,138.5 | 2,079.5 | 2,123 | 2,123 | +60 (+2.91%) | 2,321,800 |
6 Oct 2023 | JPY | 2,070 | 2,088.5 | 2,059 | 2,063 | 2,063 | +6 (+0.29%) | 1,034,200 |
5 Oct 2023 | JPY | 2,015.5 | 2,062 | 2,014.5 | 2,057 | 2,057 | +57 (+2.85%) | 1,388,600 |
4 Oct 2023 | JPY | 1,995 | 2,014.5 | 1,984 | 2,000 | 2,000 | -28.5 (-1.40%) | 1,360,300 |
3 Oct 2023 | JPY | 2,038.5 | 2,054 | 2,017 | 2,028.5 | 2,028.5 | +11.5 (+0.57%) | 938,100 |
2 Oct 2023 | JPY | 2,042.5 | 2,045.5 | 1,997.5 | 2,017 | 2,017 | -27.5 (-1.35%) | 983,500 |
29 Sep 2023 | JPY | 2,080 | 2,091.5 | 2,026.5 | 2,044.5 | 2,044.5 | -25 (-1.21%) | 941,500 |
28 Sep 2023 | JPY | 2,069 | 2,077 | 2,050.5 | 2,069.5 | 2,069.5 | -7.5 (-0.36%) | 832,800 |
27 Sep 2023 | JPY | 2,061 | 2,077 | 2,044 | 2,077 | 2,077 | -2 (-0.10%) | 920,500 |
26 Sep 2023 | JPY | 2,076.5 | 2,082 | 2,061.5 | 2,079 | 2,079 | -0.5 (-0.02%) | 612,800 |
25 Sep 2023 | JPY | 2,046 | 2,079.5 | 2,042 | 2,079.5 | 2,079.5 | +40 (+1.96%) | 918,700 |
22 Sep 2023 | JPY | 2,018.5 | 2,047.5 | 2,018.5 | 2,039.5 | 2,039.5 | +12.5 (+0.62%) | 848,600 |