Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 3,965 | 3,975 | 3,780 | 3,820 | 3,820 | -75 (-1.93%) | 297,800 |
1 Nov 2023 | JPY | 4,080 | 4,220 | 3,845 | 3,895 | 3,895 | +235 (+6.42%) | 951,800 |
31 Oct 2023 | JPY | 3,630 | 3,665 | 3,570 | 3,660 | 3,660 | +60 (+1.67%) | 278,200 |
30 Oct 2023 | JPY | 3,645 | 3,675 | 3,565 | 3,600 | 3,600 | -15 (-0.41%) | 158,600 |
27 Oct 2023 | JPY | 3,565 | 3,615 | 3,525 | 3,615 | 3,615 | +115 (+3.29%) | 130,000 |
26 Oct 2023 | JPY | 3,510 | 3,580 | 3,500 | 3,500 | 3,500 | -65 (-1.82%) | 150,900 |
25 Oct 2023 | JPY | 3,655 | 3,680 | 3,565 | 3,565 | 3,565 | -25 (-0.70%) | 122,800 |
24 Oct 2023 | JPY | 3,510 | 3,600 | 3,420 | 3,590 | 3,590 | +90 (+2.57%) | 139,200 |
23 Oct 2023 | JPY | 3,545 | 3,605 | 3,500 | 3,500 | 3,500 | -95 (-2.64%) | 77,700 |
20 Oct 2023 | JPY | 3,585 | 3,625 | 3,545 | 3,595 | 3,595 | -15 (-0.42%) | 73,800 |
19 Oct 2023 | JPY | 3,650 | 3,680 | 3,595 | 3,610 | 3,610 | -135 (-3.60%) | 100,100 |
18 Oct 2023 | JPY | 3,790 | 3,790 | 3,685 | 3,745 | 3,745 | 0.0 (0.0%) | 113,000 |
17 Oct 2023 | JPY | 3,770 | 3,795 | 3,725 | 3,745 | 3,745 | +60 (+1.63%) | 92,500 |
16 Oct 2023 | JPY | 3,690 | 3,740 | 3,665 | 3,685 | 3,685 | -25 (-0.67%) | 135,400 |
13 Oct 2023 | JPY | 3,760 | 3,800 | 3,690 | 3,710 | 3,710 | -100 (-2.62%) | 127,900 |
12 Oct 2023 | JPY | 3,685 | 3,810 | 3,660 | 3,810 | 3,810 | +170 (+4.67%) | 153,200 |
11 Oct 2023 | JPY | 3,700 | 3,700 | 3,630 | 3,640 | 3,640 | +5 (+0.14%) | 93,100 |
10 Oct 2023 | JPY | 3,555 | 3,640 | 3,555 | 3,635 | 3,635 | +140 (+4.01%) | 105,600 |
6 Oct 2023 | JPY | 3,440 | 3,500 | 3,440 | 3,495 | 3,495 | +60 (+1.75%) | 113,200 |
5 Oct 2023 | JPY | 3,450 | 3,470 | 3,405 | 3,435 | 3,435 | +10 (+0.29%) | 158,600 |
4 Oct 2023 | JPY | 3,455 | 3,500 | 3,400 | 3,425 | 3,425 | -135 (-3.79%) | 188,400 |
3 Oct 2023 | JPY | 3,665 | 3,680 | 3,550 | 3,560 | 3,560 | -110 (-3.00%) | 197,800 |
2 Oct 2023 | JPY | 3,720 | 3,800 | 3,670 | 3,670 | 3,670 | -25 (-0.68%) | 97,800 |
29 Sep 2023 | JPY | 3,720 | 3,770 | 3,690 | 3,695 | 3,695 | -25 (-0.67%) | 77,800 |
28 Sep 2023 | JPY | 3,755 | 3,795 | 3,695 | 3,720 | 3,720 | -85 (-2.23%) | 102,700 |
27 Sep 2023 | JPY | 3,740 | 3,805 | 3,715 | 3,805 | 3,805 | +10 (+0.26%) | 134,900 |
26 Sep 2023 | JPY | 3,775 | 3,830 | 3,760 | 3,795 | 3,795 | +35 (+0.93%) | 125,700 |
25 Sep 2023 | JPY | 3,770 | 3,770 | 3,725 | 3,760 | 3,760 | +20 (+0.53%) | 78,200 |
22 Sep 2023 | JPY | 3,675 | 3,760 | 3,650 | 3,740 | 3,740 | +40 (+1.08%) | 129,400 |
21 Sep 2023 | JPY | 3,690 | 3,705 | 3,660 | 3,700 | 3,700 | -10 (-0.27%) | 150,100 |