Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 1,106 | 1,106 | 1,031 | 1,037 | 1,037 | -43 (-3.98%) | 94,000 |
31 Oct 2023 | JPY | 1,067 | 1,086 | 1,044 | 1,080 | 1,080 | +7 (+0.65%) | 66,200 |
30 Oct 2023 | JPY | 1,083 | 1,114 | 1,065 | 1,073 | 1,073 | -3 (-0.28%) | 115,000 |
27 Oct 2023 | JPY | 1,100 | 1,131 | 1,060 | 1,076 | 1,076 | -10 (-0.92%) | 59,500 |
26 Oct 2023 | JPY | 1,080 | 1,106 | 1,070 | 1,086 | 1,086 | -20 (-1.81%) | 77,800 |
25 Oct 2023 | JPY | 1,153 | 1,174 | 1,100 | 1,106 | 1,106 | -48 (-4.16%) | 169,600 |
24 Oct 2023 | JPY | 1,114 | 1,163 | 1,075 | 1,154 | 1,154 | +36 (+3.22%) | 111,300 |
23 Oct 2023 | JPY | 1,082 | 1,142 | 1,082 | 1,118 | 1,118 | +18 (+1.64%) | 151,700 |
20 Oct 2023 | JPY | 1,094 | 1,111 | 1,065 | 1,100 | 1,100 | 0.0 (0.0%) | 73,500 |
19 Oct 2023 | JPY | 1,087 | 1,114 | 1,075 | 1,100 | 1,100 | -4 (-0.36%) | 71,500 |
18 Oct 2023 | JPY | 1,068 | 1,113 | 1,056 | 1,104 | 1,104 | +24 (+2.22%) | 102,600 |
17 Oct 2023 | JPY | 1,121 | 1,136 | 1,072 | 1,080 | 1,080 | -19 (-1.73%) | 131,000 |
16 Oct 2023 | JPY | 1,131 | 1,141 | 1,090 | 1,099 | 1,099 | -54 (-4.68%) | 184,100 |
13 Oct 2023 | JPY | 1,205 | 1,210 | 1,147 | 1,153 | 1,153 | -75 (-6.11%) | 157,900 |
12 Oct 2023 | JPY | 1,217 | 1,234 | 1,190 | 1,228 | 1,228 | +16 (+1.32%) | 97,800 |
11 Oct 2023 | JPY | 1,188 | 1,220 | 1,162 | 1,212 | 1,212 | +29 (+2.45%) | 195,700 |
10 Oct 2023 | JPY | 1,160 | 1,185 | 1,138 | 1,183 | 1,183 | +27 (+2.34%) | 117,000 |
6 Oct 2023 | JPY | 1,190 | 1,190 | 1,128 | 1,156 | 1,156 | -37 (-3.10%) | 189,700 |
5 Oct 2023 | JPY | 1,169 | 1,200 | 1,163 | 1,193 | 1,193 | +35 (+3.02%) | 126,300 |
4 Oct 2023 | JPY | 1,170 | 1,190 | 1,144 | 1,158 | 1,158 | -36 (-3.02%) | 197,200 |
3 Oct 2023 | JPY | 1,201 | 1,242 | 1,178 | 1,194 | 1,194 | -20 (-1.65%) | 189,800 |
2 Oct 2023 | JPY | 1,236 | 1,284 | 1,199 | 1,214 | 1,214 | -12 (-0.98%) | 214,400 |
29 Sep 2023 | JPY | 1,237 | 1,267 | 1,218 | 1,226 | 1,226 | -10 (-0.81%) | 233,900 |
28 Sep 2023 | JPY | 1,311 | 1,346 | 1,236 | 1,236 | 1,236 | -50 (-3.89%) | 329,800 |
27 Sep 2023 | JPY | 1,315 | 1,365 | 1,251 | 1,286 | 1,286 | -36 (-2.72%) | 355,100 |
26 Sep 2023 | JPY | 1,311 | 1,378 | 1,311 | 1,322 | 1,322 | +17 (+1.30%) | 365,200 |
25 Sep 2023 | JPY | 1,288 | 1,370 | 1,280 | 1,305 | 1,305 | -6 (-0.46%) | 369,900 |
22 Sep 2023 | JPY | 1,269 | 1,346 | 1,260 | 1,311 | 1,311 | +55 (+4.38%) | 585,200 |
21 Sep 2023 | JPY | 1,300 | 1,303 | 1,214 | 1,256 | 1,256 | -97 (-7.17%) | 599,200 |
20 Sep 2023 | JPY | 1,309 | 1,366 | 1,281 | 1,353 | 1,353 | +63 (+4.88%) | 436,900 |