Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | JPY | 3,000 | 3,130 | 2,967 | 3,100 | 3,100 | -210 (-6.34%) | 388,000 |
9 Nov 2023 | JPY | 3,200 | 3,310 | 3,165 | 3,310 | 3,310 | +160 (+5.08%) | 270,400 |
8 Nov 2023 | JPY | 3,075 | 3,165 | 3,050 | 3,150 | 3,150 | +145 (+4.83%) | 251,700 |
7 Nov 2023 | JPY | 2,994 | 3,015 | 2,921 | 3,005 | 3,005 | -10 (-0.33%) | 188,800 |
6 Nov 2023 | JPY | 3,025 | 3,075 | 2,988 | 3,015 | 3,015 | +44 (+1.48%) | 295,000 |
2 Nov 2023 | JPY | 2,972 | 2,981 | 2,947 | 2,971 | 2,971 | -5 (-0.17%) | 152,400 |
1 Nov 2023 | JPY | 3,035 | 3,045 | 2,976 | 2,976 | 2,976 | -24 (-0.80%) | 152,800 |
31 Oct 2023 | JPY | 2,985 | 3,020 | 2,943 | 3,000 | 3,000 | +29 (+0.98%) | 246,600 |
30 Oct 2023 | JPY | 2,956 | 2,985 | 2,925 | 2,971 | 2,971 | -39 (-1.30%) | 476,000 |
27 Oct 2023 | JPY | 2,996 | 3,030 | 2,931 | 3,010 | 3,010 | +49 (+1.65%) | 120,900 |
26 Oct 2023 | JPY | 2,980 | 2,987 | 2,893 | 2,961 | 2,961 | -79 (-2.60%) | 160,700 |
25 Oct 2023 | JPY | 3,070 | 3,110 | 3,010 | 3,040 | 3,040 | +40 (+1.33%) | 236,400 |
24 Oct 2023 | JPY | 2,882 | 3,020 | 2,860 | 3,000 | 3,000 | +148 (+5.19%) | 231,300 |
23 Oct 2023 | JPY | 2,826 | 2,866 | 2,803 | 2,852 | 2,852 | +43 (+1.53%) | 174,900 |
20 Oct 2023 | JPY | 2,850 | 2,851 | 2,773 | 2,809 | 2,809 | -85 (-2.94%) | 182,100 |
19 Oct 2023 | JPY | 2,946 | 2,965 | 2,894 | 2,894 | 2,894 | -101 (-3.37%) | 117,500 |
18 Oct 2023 | JPY | 3,000 | 3,015 | 2,940 | 2,995 | 2,995 | -30 (-0.99%) | 354,200 |
17 Oct 2023 | JPY | 3,085 | 3,090 | 2,981 | 3,025 | 3,025 | -60 (-1.94%) | 164,800 |
16 Oct 2023 | JPY | 3,170 | 3,185 | 3,080 | 3,085 | 3,085 | -105 (-3.29%) | 104,000 |
13 Oct 2023 | JPY | 3,265 | 3,265 | 3,165 | 3,190 | 3,190 | -130 (-3.92%) | 166,200 |
12 Oct 2023 | JPY | 3,250 | 3,345 | 3,220 | 3,320 | 3,320 | +45 (+1.37%) | 130,100 |
11 Oct 2023 | JPY | 3,295 | 3,315 | 3,250 | 3,275 | 3,275 | -25 (-0.76%) | 104,500 |
10 Oct 2023 | JPY | 3,165 | 3,310 | 3,165 | 3,300 | 3,300 | +120 (+3.77%) | 257,600 |
6 Oct 2023 | JPY | 3,205 | 3,255 | 3,165 | 3,180 | 3,180 | -15 (-0.47%) | 162,500 |
5 Oct 2023 | JPY | 3,255 | 3,280 | 3,190 | 3,195 | 3,195 | -55 (-1.69%) | 105,000 |
4 Oct 2023 | JPY | 3,295 | 3,380 | 3,240 | 3,250 | 3,250 | -25 (-0.76%) | 191,200 |
3 Oct 2023 | JPY | 3,310 | 3,310 | 3,230 | 3,275 | 3,275 | -75 (-2.24%) | 140,700 |
2 Oct 2023 | JPY | 3,440 | 3,480 | 3,350 | 3,350 | 3,350 | -90 (-2.62%) | 171,500 |
29 Sep 2023 | JPY | 3,495 | 3,510 | 3,430 | 3,440 | 3,440 | -55 (-1.57%) | 112,300 |
28 Sep 2023 | JPY | 3,505 | 3,520 | 3,455 | 3,495 | 3,495 | +5 (+0.14%) | 112,700 |