Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | JPY | 3,420 | 3,475 | 3,400 | 3,460 | 3,460 | +110 (+3.28%) | 87,000 |
26 Oct 2023 | JPY | 3,495 | 3,495 | 3,335 | 3,350 | 3,350 | -160 (-4.56%) | 84,400 |
25 Oct 2023 | JPY | 3,465 | 3,570 | 3,415 | 3,510 | 3,510 | +70 (+2.03%) | 87,500 |
24 Oct 2023 | JPY | 3,460 | 3,460 | 3,370 | 3,440 | 3,440 | -30 (-0.86%) | 192,600 |
23 Oct 2023 | JPY | 3,570 | 3,605 | 3,460 | 3,470 | 3,470 | -110 (-3.07%) | 99,000 |
20 Oct 2023 | JPY | 3,580 | 3,595 | 3,510 | 3,580 | 3,580 | -30 (-0.83%) | 100,600 |
19 Oct 2023 | JPY | 3,725 | 3,740 | 3,610 | 3,610 | 3,610 | -195 (-5.12%) | 112,100 |
18 Oct 2023 | JPY | 3,850 | 3,860 | 3,735 | 3,805 | 3,805 | -40 (-1.04%) | 61,100 |
17 Oct 2023 | JPY | 3,860 | 3,910 | 3,770 | 3,845 | 3,845 | +70 (+1.85%) | 73,800 |
16 Oct 2023 | JPY | 3,815 | 3,835 | 3,725 | 3,775 | 3,775 | -90 (-2.33%) | 106,300 |
13 Oct 2023 | JPY | 4,065 | 4,075 | 3,855 | 3,865 | 3,865 | -205 (-5.04%) | 94,500 |
12 Oct 2023 | JPY | 3,775 | 4,070 | 3,760 | 4,070 | 4,070 | +295 (+7.81%) | 157,100 |
11 Oct 2023 | JPY | 3,885 | 3,885 | 3,775 | 3,775 | 3,775 | -95 (-2.45%) | 53,400 |
10 Oct 2023 | JPY | 3,825 | 3,880 | 3,815 | 3,870 | 3,870 | +75 (+1.98%) | 81,500 |
6 Oct 2023 | JPY | 3,775 | 3,830 | 3,770 | 3,795 | 3,795 | +50 (+1.34%) | 76,300 |
5 Oct 2023 | JPY | 3,735 | 3,780 | 3,720 | 3,745 | 3,745 | +80 (+2.18%) | 80,300 |
4 Oct 2023 | JPY | 3,600 | 3,695 | 3,580 | 3,665 | 3,665 | -30 (-0.81%) | 90,000 |
3 Oct 2023 | JPY | 3,675 | 3,710 | 3,645 | 3,695 | 3,695 | +10 (+0.27%) | 89,300 |
2 Oct 2023 | JPY | 3,680 | 3,750 | 3,650 | 3,685 | 3,685 | -15 (-0.41%) | 109,800 |
29 Sep 2023 | JPY | 3,750 | 3,815 | 3,660 | 3,700 | 3,700 | -20 (-0.54%) | 93,000 |
28 Sep 2023 | JPY | 3,670 | 3,750 | 3,625 | 3,720 | 3,720 | +40 (+1.09%) | 95,600 |
27 Sep 2023 | JPY | 3,660 | 3,680 | 3,600 | 3,680 | 3,680 | -70 (-1.87%) | 89,600 |
26 Sep 2023 | JPY | 3,960 | 3,965 | 3,735 | 3,750 | 3,750 | -215 (-5.42%) | 76,100 |
25 Sep 2023 | JPY | 3,910 | 3,990 | 3,870 | 3,965 | 3,965 | +170 (+4.48%) | 149,500 |
22 Sep 2023 | JPY | 3,610 | 3,845 | 3,610 | 3,795 | 3,795 | +100 (+2.71%) | 163,200 |
21 Sep 2023 | JPY | 3,685 | 3,735 | 3,655 | 3,695 | 3,695 | -15 (-0.40%) | 61,000 |
20 Sep 2023 | JPY | 3,735 | 3,765 | 3,690 | 3,710 | 3,710 | -60 (-1.59%) | 67,700 |
19 Sep 2023 | JPY | 3,875 | 3,915 | 3,745 | 3,770 | 3,770 | -105 (-2.71%) | 120,500 |
15 Sep 2023 | JPY | 3,905 | 3,910 | 3,835 | 3,875 | 3,875 | +30 (+0.78%) | 125,000 |
14 Sep 2023 | JPY | 3,765 | 3,855 | 3,720 | 3,845 | 3,845 | +90 (+2.40%) | 116,300 |