Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 5,140 | 5,140 | 4,930 | 4,975 | 4,975 | -75 (-1.49%) | 26,800 |
31 Oct 2023 | JPY | 5,060 | 5,160 | 4,865 | 5,050 | 5,050 | -10 (-0.20%) | 38,300 |
30 Oct 2023 | JPY | 4,960 | 5,210 | 4,960 | 5,060 | 5,060 | +10 (+0.20%) | 46,200 |
27 Oct 2023 | JPY | 4,850 | 5,120 | 4,755 | 5,050 | 5,050 | +270 (+5.65%) | 76,300 |
26 Oct 2023 | JPY | 4,825 | 4,935 | 4,745 | 4,780 | 4,780 | -185 (-3.73%) | 52,400 |
25 Oct 2023 | JPY | 5,050 | 5,160 | 4,920 | 4,965 | 4,965 | -15 (-0.30%) | 57,400 |
24 Oct 2023 | JPY | 4,715 | 5,030 | 4,500 | 4,980 | 4,980 | +325 (+6.98%) | 68,400 |
23 Oct 2023 | JPY | 4,780 | 4,780 | 4,570 | 4,655 | 4,655 | -130 (-2.72%) | 36,000 |
20 Oct 2023 | JPY | 4,840 | 4,840 | 4,605 | 4,785 | 4,785 | -75 (-1.54%) | 55,300 |
19 Oct 2023 | JPY | 4,640 | 4,975 | 4,640 | 4,860 | 4,860 | +110 (+2.32%) | 83,500 |
18 Oct 2023 | JPY | 4,485 | 4,760 | 4,475 | 4,750 | 4,750 | +225 (+4.97%) | 39,700 |
17 Oct 2023 | JPY | 4,355 | 4,555 | 4,355 | 4,525 | 4,525 | +185 (+4.26%) | 24,600 |
16 Oct 2023 | JPY | 4,305 | 4,390 | 4,275 | 4,340 | 4,340 | -30 (-0.69%) | 20,900 |
13 Oct 2023 | JPY | 4,490 | 4,495 | 4,360 | 4,370 | 4,370 | -145 (-3.21%) | 26,000 |
12 Oct 2023 | JPY | 4,420 | 4,545 | 4,395 | 4,515 | 4,515 | +95 (+2.15%) | 22,300 |
11 Oct 2023 | JPY | 4,490 | 4,515 | 4,405 | 4,420 | 4,420 | -60 (-1.34%) | 16,600 |
10 Oct 2023 | JPY | 4,515 | 4,650 | 4,420 | 4,480 | 4,480 | -35 (-0.78%) | 29,700 |
6 Oct 2023 | JPY | 4,560 | 4,655 | 4,475 | 4,515 | 4,515 | -65 (-1.42%) | 34,600 |
5 Oct 2023 | JPY | 4,250 | 4,615 | 4,240 | 4,580 | 4,580 | +355 (+8.40%) | 104,600 |
4 Oct 2023 | JPY | 4,270 | 4,400 | 4,160 | 4,225 | 4,225 | -155 (-3.54%) | 92,900 |
3 Oct 2023 | JPY | 4,630 | 4,860 | 4,265 | 4,380 | 4,380 | +30 (+0.69%) | 303,300 |
2 Oct 2023 | JPY | 4,435 | 4,515 | 4,350 | 4,350 | 4,350 | -105 (-2.36%) | 16,500 |
29 Sep 2023 | JPY | 4,450 | 4,460 | 4,405 | 4,455 | 4,455 | +10 (+0.22%) | 10,700 |
28 Sep 2023 | JPY | 4,390 | 4,525 | 4,390 | 4,445 | 4,445 | +5 (+0.11%) | 16,100 |
27 Sep 2023 | JPY | 4,315 | 4,475 | 4,315 | 4,440 | 4,440 | +60 (+1.37%) | 15,700 |
26 Sep 2023 | JPY | 4,500 | 4,500 | 4,365 | 4,380 | 4,380 | -120 (-2.67%) | 15,700 |
25 Sep 2023 | JPY | 4,435 | 4,515 | 4,425 | 4,500 | 4,500 | +65 (+1.47%) | 22,700 |
22 Sep 2023 | JPY | 4,300 | 4,470 | 4,250 | 4,435 | 4,435 | +95 (+2.19%) | 20,600 |
21 Sep 2023 | JPY | 4,350 | 4,350 | 4,265 | 4,340 | 4,340 | -50 (-1.14%) | 21,000 |
20 Sep 2023 | JPY | 4,525 | 4,525 | 4,390 | 4,390 | 4,390 | -135 (-2.98%) | 22,700 |