Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 8,410 | 8,710 | 8,410 | 8,640 | 8,640 | +340 (+4.10%) | 556,200 |
27 Oct 2023 | JPY | 8,180 | 8,330 | 8,070 | 8,300 | 8,300 | +340 (+4.27%) | 226,000 |
26 Oct 2023 | JPY | 8,420 | 8,480 | 7,960 | 7,960 | 7,960 | -460 (-5.46%) | 228,200 |
25 Oct 2023 | JPY | 8,560 | 8,640 | 8,390 | 8,420 | 8,420 | -140 (-1.64%) | 161,700 |
24 Oct 2023 | JPY | 8,410 | 8,610 | 8,310 | 8,560 | 8,560 | +210 (+2.51%) | 253,800 |
23 Oct 2023 | JPY | 8,360 | 8,580 | 8,350 | 8,350 | 8,350 | +40 (+0.48%) | 397,000 |
20 Oct 2023 | JPY | 7,930 | 8,360 | 7,890 | 8,310 | 8,310 | +460 (+5.86%) | 401,600 |
19 Oct 2023 | JPY | 7,720 | 7,930 | 7,720 | 7,850 | 7,850 | +180 (+2.35%) | 265,800 |
18 Oct 2023 | JPY | 7,540 | 7,710 | 7,470 | 7,670 | 7,670 | +130 (+1.72%) | 117,000 |
17 Oct 2023 | JPY | 7,440 | 7,630 | 7,340 | 7,540 | 7,540 | +400 (+5.60%) | 217,300 |
16 Oct 2023 | JPY | 7,240 | 7,240 | 6,880 | 7,140 | 7,140 | -210 (-2.86%) | 174,000 |
13 Oct 2023 | JPY | 7,080 | 7,410 | 7,020 | 7,350 | 7,350 | +270 (+3.81%) | 299,300 |
12 Oct 2023 | JPY | 6,600 | 7,090 | 6,560 | 7,080 | 7,080 | +740 (+11.67%) | 209,900 |
11 Oct 2023 | JPY | 6,560 | 6,560 | 6,340 | 6,340 | 6,340 | -200 (-3.06%) | 44,800 |
10 Oct 2023 | JPY | 6,260 | 6,550 | 6,260 | 6,540 | 6,540 | +370 (+6.00%) | 89,000 |
6 Oct 2023 | JPY | 6,280 | 6,400 | 6,140 | 6,170 | 6,170 | -160 (-2.53%) | 57,100 |
5 Oct 2023 | JPY | 6,250 | 6,460 | 6,230 | 6,330 | 6,330 | +80 (+1.28%) | 87,700 |
4 Oct 2023 | JPY | 6,300 | 6,320 | 6,200 | 6,250 | 6,250 | -120 (-1.88%) | 82,800 |
3 Oct 2023 | JPY | 6,440 | 6,450 | 6,340 | 6,370 | 6,370 | -20 (-0.31%) | 42,600 |
2 Oct 2023 | JPY | 6,460 | 6,600 | 6,380 | 6,390 | 6,390 | -60 (-0.93%) | 78,800 |
29 Sep 2023 | JPY | 6,580 | 6,640 | 6,420 | 6,450 | 6,450 | -30 (-0.46%) | 94,900 |
28 Sep 2023 | JPY | 6,310 | 6,540 | 6,310 | 6,480 | 6,480 | +80 (+1.25%) | 92,700 |
27 Sep 2023 | JPY | 6,210 | 6,410 | 6,190 | 6,400 | 6,400 | +90 (+1.43%) | 60,700 |
26 Sep 2023 | JPY | 6,440 | 6,500 | 6,280 | 6,310 | 6,310 | -140 (-2.17%) | 60,200 |
25 Sep 2023 | JPY | 6,450 | 6,490 | 6,410 | 6,450 | 6,450 | +50 (+0.78%) | 50,100 |
22 Sep 2023 | JPY | 6,420 | 6,470 | 6,340 | 6,400 | 6,400 | -50 (-0.78%) | 57,500 |
21 Sep 2023 | JPY | 6,450 | 6,590 | 6,420 | 6,450 | 6,450 | -20 (-0.31%) | 72,200 |
20 Sep 2023 | JPY | 6,550 | 6,600 | 6,470 | 6,470 | 6,470 | -90 (-1.37%) | 49,800 |
19 Sep 2023 | JPY | 6,510 | 6,620 | 6,500 | 6,560 | 6,560 | -40 (-0.61%) | 52,100 |
15 Sep 2023 | JPY | 6,690 | 6,770 | 6,590 | 6,600 | 6,600 | +10 (+0.15%) | 99,300 |