Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 1,055 | 1,056 | 1,042 | 1,042 | 1,042 | -20 (-1.88%) | 1,288,900 |
27 Oct 2023 | JPY | 1,062 | 1,062 | 1,049 | 1,062 | 1,062 | +5 (+0.47%) | 284,500 |
26 Oct 2023 | JPY | 1,058 | 1,069 | 1,049 | 1,057 | 1,057 | -1 (-0.09%) | 314,200 |
25 Oct 2023 | JPY | 1,062 | 1,062 | 1,055 | 1,058 | 1,058 | +1 (+0.09%) | 201,900 |
24 Oct 2023 | JPY | 1,051 | 1,057 | 1,043 | 1,057 | 1,057 | +8 (+0.76%) | 210,200 |
23 Oct 2023 | JPY | 1,049 | 1,053 | 1,043 | 1,049 | 1,049 | +6 (+0.58%) | 256,800 |
20 Oct 2023 | JPY | 1,049 | 1,049 | 1,037 | 1,043 | 1,043 | -8 (-0.76%) | 129,000 |
19 Oct 2023 | JPY | 1,030 | 1,051 | 1,030 | 1,051 | 1,051 | +15 (+1.45%) | 209,600 |
18 Oct 2023 | JPY | 1,034 | 1,036 | 1,020 | 1,036 | 1,036 | +9 (+0.88%) | 227,800 |
17 Oct 2023 | JPY | 1,037 | 1,040 | 1,024 | 1,027 | 1,027 | -5 (-0.48%) | 304,300 |
16 Oct 2023 | JPY | 1,037 | 1,043 | 1,029 | 1,032 | 1,032 | -3 (-0.29%) | 432,800 |
13 Oct 2023 | JPY | 1,035 | 1,038 | 1,030 | 1,035 | 1,035 | -6 (-0.58%) | 377,700 |
12 Oct 2023 | JPY | 1,048 | 1,049 | 1,034 | 1,041 | 1,041 | -7 (-0.67%) | 381,200 |
11 Oct 2023 | JPY | 1,059 | 1,084 | 1,048 | 1,048 | 1,048 | -40 (-3.68%) | 435,400 |
10 Oct 2023 | JPY | 1,080 | 1,088 | 1,075 | 1,088 | 1,088 | +9 (+0.83%) | 304,700 |
6 Oct 2023 | JPY | 1,073 | 1,082 | 1,073 | 1,079 | 1,079 | +13 (+1.22%) | 200,900 |
5 Oct 2023 | JPY | 1,064 | 1,069 | 1,057 | 1,066 | 1,066 | +6 (+0.57%) | 290,200 |
4 Oct 2023 | JPY | 1,053 | 1,064 | 1,049 | 1,060 | 1,060 | -1 (-0.09%) | 412,800 |
3 Oct 2023 | JPY | 1,062 | 1,070 | 1,055 | 1,061 | 1,061 | +4 (+0.38%) | 371,100 |
2 Oct 2023 | JPY | 1,077 | 1,082 | 1,057 | 1,057 | 1,057 | -12 (-1.12%) | 327,500 |
29 Sep 2023 | JPY | 1,082 | 1,085 | 1,063 | 1,069 | 1,069 | -10 (-0.93%) | 333,900 |
28 Sep 2023 | JPY | 1,088 | 1,094 | 1,077 | 1,079 | 1,079 | -21 (-1.91%) | 294,100 |
27 Sep 2023 | JPY | 1,090 | 1,100 | 1,084 | 1,100 | 1,100 | +5 (+0.46%) | 173,700 |
26 Sep 2023 | JPY | 1,099 | 1,101 | 1,094 | 1,095 | 1,095 | -4 (-0.36%) | 121,600 |
25 Sep 2023 | JPY | 1,081 | 1,101 | 1,080 | 1,099 | 1,099 | +23 (+2.14%) | 177,400 |
22 Sep 2023 | JPY | 1,088 | 1,090 | 1,076 | 1,076 | 1,076 | -13 (-1.19%) | 285,100 |
21 Sep 2023 | JPY | 1,113 | 1,115 | 1,089 | 1,089 | 1,089 | -27 (-2.42%) | 479,300 |
20 Sep 2023 | JPY | 1,118 | 1,122 | 1,115 | 1,116 | 1,116 | -2 (-0.18%) | 253,400 |
19 Sep 2023 | JPY | 1,123 | 1,123 | 1,110 | 1,118 | 1,118 | -8 (-0.71%) | 225,900 |
15 Sep 2023 | JPY | 1,122 | 1,130 | 1,120 | 1,126 | 1,126 | -2 (-0.18%) | 190,000 |