Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 1,787 | 1,803 | 1,770 | 1,783 | 1,783 | -20 (-1.11%) | 29,600 |
27 Oct 2023 | JPY | 1,794 | 1,810 | 1,787 | 1,803 | 1,803 | +3 (+0.17%) | 28,000 |
26 Oct 2023 | JPY | 1,808 | 1,808 | 1,785 | 1,800 | 1,800 | -26 (-1.42%) | 29,300 |
25 Oct 2023 | JPY | 1,825 | 1,842 | 1,817 | 1,826 | 1,826 | +1 (+0.05%) | 17,100 |
24 Oct 2023 | JPY | 1,840 | 1,852 | 1,799 | 1,825 | 1,825 | -20 (-1.08%) | 46,900 |
23 Oct 2023 | JPY | 1,846 | 1,860 | 1,840 | 1,845 | 1,845 | -7 (-0.38%) | 27,700 |
20 Oct 2023 | JPY | 1,867 | 1,867 | 1,840 | 1,852 | 1,852 | -15 (-0.80%) | 32,400 |
19 Oct 2023 | JPY | 1,879 | 1,879 | 1,862 | 1,867 | 1,867 | -13 (-0.69%) | 20,500 |
18 Oct 2023 | JPY | 1,881 | 1,890 | 1,877 | 1,880 | 1,880 | -1 (-0.05%) | 14,500 |
17 Oct 2023 | JPY | 1,879 | 1,891 | 1,870 | 1,881 | 1,881 | +22 (+1.18%) | 20,700 |
16 Oct 2023 | JPY | 1,879 | 1,879 | 1,850 | 1,859 | 1,859 | -27 (-1.43%) | 40,400 |
13 Oct 2023 | JPY | 1,923 | 1,941 | 1,886 | 1,886 | 1,886 | -57 (-2.93%) | 54,800 |
12 Oct 2023 | JPY | 1,915 | 1,952 | 1,915 | 1,943 | 1,943 | +28 (+1.46%) | 31,800 |
11 Oct 2023 | JPY | 1,935 | 1,935 | 1,906 | 1,915 | 1,915 | -20 (-1.03%) | 19,700 |
10 Oct 2023 | JPY | 1,941 | 1,950 | 1,931 | 1,935 | 1,935 | +8 (+0.42%) | 16,400 |
6 Oct 2023 | JPY | 1,920 | 1,929 | 1,910 | 1,927 | 1,927 | +7 (+0.36%) | 19,400 |
5 Oct 2023 | JPY | 1,901 | 1,932 | 1,901 | 1,920 | 1,920 | +20 (+1.05%) | 16,400 |
4 Oct 2023 | JPY | 1,901 | 1,920 | 1,885 | 1,900 | 1,900 | -18 (-0.94%) | 44,600 |
3 Oct 2023 | JPY | 1,953 | 1,960 | 1,918 | 1,918 | 1,918 | -50 (-2.54%) | 43,200 |
2 Oct 2023 | JPY | 1,981 | 2,007 | 1,965 | 1,968 | 1,968 | -10 (-0.51%) | 16,100 |
29 Sep 2023 | JPY | 1,994 | 2,003 | 1,978 | 1,978 | 1,978 | -12 (-0.60%) | 17,600 |
28 Sep 2023 | JPY | 1,991 | 2,006 | 1,975 | 1,990 | 1,990 | -20 (-1.00%) | 19,500 |
27 Sep 2023 | JPY | 1,991 | 2,010 | 1,984 | 2,010 | 2,010 | +18 (+0.90%) | 18,800 |
26 Sep 2023 | JPY | 2,008 | 2,008 | 1,990 | 1,992 | 1,992 | -8 (-0.40%) | 26,800 |
25 Sep 2023 | JPY | 2,014 | 2,018 | 1,998 | 2,000 | 2,000 | -6 (-0.30%) | 23,700 |
22 Sep 2023 | JPY | 1,980 | 2,012 | 1,969 | 2,006 | 2,006 | +13 (+0.65%) | 34,200 |
21 Sep 2023 | JPY | 2,019 | 2,020 | 1,979 | 1,993 | 1,993 | -37 (-1.82%) | 49,900 |
20 Sep 2023 | JPY | 2,030 | 2,044 | 2,025 | 2,030 | 2,030 | -1 (-0.05%) | 19,200 |
19 Sep 2023 | JPY | 2,027 | 2,038 | 2,008 | 2,031 | 2,031 | +2 (+0.10%) | 32,800 |
15 Sep 2023 | JPY | 2,030 | 2,041 | 2,027 | 2,029 | 2,029 | +3 (+0.15%) | 20,200 |