Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 1,268 | 1,272 | 1,208.5 | 1,219.5 | 1,219.5 | -43 (-3.41%) | 2,850,000 |
1 Nov 2023 | JPY | 1,270 | 1,279.5 | 1,243.5 | 1,262.5 | 1,262.5 | +25 (+2.02%) | 1,729,500 |
31 Oct 2023 | JPY | 1,292.5 | 1,306.5 | 1,218 | 1,237.5 | 1,237.5 | -59.5 (-4.59%) | 2,120,500 |
30 Oct 2023 | JPY | 1,250 | 1,302.5 | 1,250 | 1,297 | 1,297 | -196 (-13.13%) | 4,669,600 |
27 Oct 2023 | JPY | 1,505 | 1,509.5 | 1,478 | 1,493 | 1,493 | +18 (+1.22%) | 1,568,100 |
26 Oct 2023 | JPY | 1,496 | 1,503.5 | 1,470 | 1,475 | 1,475 | -21 (-1.40%) | 1,055,400 |
25 Oct 2023 | JPY | 1,517.5 | 1,520.5 | 1,494.5 | 1,496 | 1,496 | -17 (-1.12%) | 500,500 |
24 Oct 2023 | JPY | 1,503 | 1,519.5 | 1,472.5 | 1,513 | 1,513 | +11.5 (+0.77%) | 660,900 |
23 Oct 2023 | JPY | 1,514 | 1,522.5 | 1,500.5 | 1,501.5 | 1,501.5 | -5.5 (-0.36%) | 444,400 |
20 Oct 2023 | JPY | 1,519.5 | 1,519.5 | 1,502.5 | 1,507 | 1,507 | -13.5 (-0.89%) | 411,500 |
19 Oct 2023 | JPY | 1,514.5 | 1,531.5 | 1,514.5 | 1,520.5 | 1,520.5 | -15 (-0.98%) | 343,600 |
18 Oct 2023 | JPY | 1,543 | 1,546.5 | 1,514 | 1,535.5 | 1,535.5 | -4.5 (-0.29%) | 637,900 |
17 Oct 2023 | JPY | 1,554.5 | 1,558.5 | 1,535 | 1,540 | 1,540 | -2.5 (-0.16%) | 428,200 |
16 Oct 2023 | JPY | 1,562 | 1,569.5 | 1,531 | 1,542.5 | 1,542.5 | -29.5 (-1.88%) | 499,700 |
13 Oct 2023 | JPY | 1,570.5 | 1,575 | 1,557 | 1,572 | 1,572 | +2.5 (+0.16%) | 733,600 |
12 Oct 2023 | JPY | 1,548.5 | 1,575.5 | 1,538.5 | 1,569.5 | 1,569.5 | +25 (+1.62%) | 436,200 |
11 Oct 2023 | JPY | 1,555.5 | 1,556 | 1,534.5 | 1,544.5 | 1,544.5 | -7.5 (-0.48%) | 481,800 |
10 Oct 2023 | JPY | 1,562.5 | 1,572 | 1,544.5 | 1,552 | 1,552 | +20.5 (+1.34%) | 605,900 |
6 Oct 2023 | JPY | 1,525 | 1,549.5 | 1,524 | 1,531.5 | 1,531.5 | -5 (-0.33%) | 654,500 |
5 Oct 2023 | JPY | 1,502.5 | 1,536.5 | 1,500.5 | 1,536.5 | 1,536.5 | +41.5 (+2.78%) | 785,800 |
4 Oct 2023 | JPY | 1,504 | 1,516.5 | 1,493.5 | 1,495 | 1,495 | -23 (-1.52%) | 555,100 |
3 Oct 2023 | JPY | 1,545 | 1,545 | 1,516 | 1,518 | 1,518 | -36.5 (-2.35%) | 454,000 |
2 Oct 2023 | JPY | 1,570.5 | 1,583 | 1,554.5 | 1,554.5 | 1,554.5 | -8.5 (-0.54%) | 658,100 |
29 Sep 2023 | JPY | 1,590 | 1,590.5 | 1,555.5 | 1,563 | 1,563 | -8.5 (-0.54%) | 855,800 |
28 Sep 2023 | JPY | 1,610 | 1,610 | 1,561 | 1,571.5 | 1,571.5 | -43 (-2.66%) | 892,900 |
27 Sep 2023 | JPY | 1,615 | 1,620.5 | 1,605 | 1,614.5 | 1,614.5 | -14 (-0.86%) | 908,300 |
26 Sep 2023 | JPY | 1,625 | 1,637 | 1,609 | 1,628.5 | 1,628.5 | -11.5 (-0.70%) | 667,300 |
25 Sep 2023 | JPY | 1,655.5 | 1,656 | 1,619.5 | 1,640 | 1,640 | -6 (-0.36%) | 658,800 |
22 Sep 2023 | JPY | 1,650 | 1,653.5 | 1,635 | 1,646 | 1,646 | -27.5 (-1.64%) | 778,800 |
21 Sep 2023 | JPY | 1,683.5 | 1,692 | 1,653 | 1,673.5 | 1,673.5 | -11.5 (-0.68%) | 689,600 |