Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | JPY | 3,458 | 3,476 | 3,374 | 3,424 | 3,424 | -24 (-0.70%) | 358,800 |
8 Nov 2023 | JPY | 3,387 | 3,487.5 | 3,383 | 3,448 | 3,448 | +73 (+2.16%) | 505,600 |
7 Nov 2023 | JPY | 3,382 | 3,440 | 3,361 | 3,375 | 3,375 | -24 (-0.71%) | 579,200 |
6 Nov 2023 | JPY | 3,405 | 3,544.5 | 3,257 | 3,399 | 3,399 | +21.5 (+0.64%) | 1,074,000 |
2 Nov 2023 | JPY | 3,363.5 | 3,408 | 3,350.5 | 3,377.5 | 3,377.5 | +16.5 (+0.49%) | 654,200 |
1 Nov 2023 | JPY | 3,410.5 | 3,421.5 | 3,326 | 3,361 | 3,361 | +39.5 (+1.19%) | 389,200 |
31 Oct 2023 | JPY | 3,303 | 3,321.5 | 3,253 | 3,321.5 | 3,321.5 | +1.5 (+0.05%) | 397,800 |
30 Oct 2023 | JPY | 3,301 | 3,329 | 3,294.5 | 3,320 | 3,320 | +2 (+0.06%) | 282,600 |
27 Oct 2023 | JPY | 3,253.5 | 3,322.5 | 3,251.5 | 3,318 | 3,318 | +77.5 (+2.39%) | 229,000 |
26 Oct 2023 | JPY | 3,317.5 | 3,323.5 | 3,234.5 | 3,240.5 | 3,240.5 | -107 (-3.20%) | 341,800 |
25 Oct 2023 | JPY | 3,419 | 3,434 | 3,340 | 3,347.5 | 3,347.5 | -21.5 (-0.64%) | 362,400 |
24 Oct 2023 | JPY | 3,315 | 3,385 | 3,262.5 | 3,369 | 3,369 | +57.5 (+1.74%) | 350,800 |
23 Oct 2023 | JPY | 3,305.5 | 3,337 | 3,300.5 | 3,311.5 | 3,311.5 | -18 (-0.54%) | 309,400 |
20 Oct 2023 | JPY | 3,313 | 3,362 | 3,294.5 | 3,329.5 | 3,329.5 | +1 (+0.03%) | 238,600 |
19 Oct 2023 | JPY | 3,291 | 3,334.5 | 3,291 | 3,328.5 | 3,328.5 | -3.5 (-0.11%) | 234,400 |
18 Oct 2023 | JPY | 3,320 | 3,356.5 | 3,314.5 | 3,332 | 3,332 | +18 (+0.54%) | 528,600 |
17 Oct 2023 | JPY | 3,310 | 3,367 | 3,286.5 | 3,314 | 3,314 | +6 (+0.18%) | 551,000 |
16 Oct 2023 | JPY | 3,320.5 | 3,330 | 3,283.5 | 3,308 | 3,308 | -44 (-1.31%) | 280,800 |
13 Oct 2023 | JPY | 3,391.5 | 3,412.5 | 3,345 | 3,352 | 3,352 | -107.5 (-3.11%) | 351,600 |
12 Oct 2023 | JPY | 3,400 | 3,467.5 | 3,388.5 | 3,459.5 | 3,459.5 | +121.5 (+3.64%) | 455,000 |
11 Oct 2023 | JPY | 3,383 | 3,383 | 3,320.5 | 3,338 | 3,338 | -22 (-0.65%) | 354,600 |
10 Oct 2023 | JPY | 3,300 | 3,365 | 3,286.5 | 3,360 | 3,360 | +86.5 (+2.64%) | 325,000 |
6 Oct 2023 | JPY | 3,283.5 | 3,283.5 | 3,225 | 3,273.5 | 3,273.5 | -10.5 (-0.32%) | 593,800 |
5 Oct 2023 | JPY | 3,216 | 3,288.5 | 3,200 | 3,284 | 3,284 | +117 (+3.69%) | 540,000 |
4 Oct 2023 | JPY | 3,144.5 | 3,205.5 | 3,135.5 | 3,167 | 3,167 | -45.5 (-1.42%) | 493,200 |
3 Oct 2023 | JPY | 3,232 | 3,243.5 | 3,197.5 | 3,212.5 | 3,212.5 | -24 (-0.74%) | 326,800 |
2 Oct 2023 | JPY | 3,277 | 3,347.5 | 3,226.5 | 3,236.5 | 3,236.5 | -25 (-0.77%) | 479,200 |
29 Sep 2023 | JPY | 3,237 | 3,277 | 3,215.5 | 3,261.5 | 3,261.5 | +118.5 (+3.77%) | 801,000 |
28 Sep 2023 | JPY | 3,140.5 | 3,159 | 3,106 | 3,143 | 3,143 | -24.5 (-0.77%) | 244,200 |
27 Sep 2023 | JPY | 3,130 | 3,174 | 3,112 | 3,167.5 | 3,167.5 | +3.5 (+0.11%) | 270,600 |