Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | JPY | 1,097 | 1,110 | 1,095 | 1,110 | 1,110 | +22 (+2.02%) | 2,156,900 |
26 Oct 2023 | JPY | 1,099 | 1,113 | 1,086 | 1,088 | 1,088 | -16 (-1.45%) | 939,100 |
25 Oct 2023 | JPY | 1,135 | 1,135 | 1,103 | 1,104 | 1,104 | -16 (-1.43%) | 690,600 |
24 Oct 2023 | JPY | 1,123 | 1,127 | 1,094 | 1,120 | 1,120 | -5 (-0.44%) | 927,500 |
23 Oct 2023 | JPY | 1,146 | 1,146 | 1,125 | 1,125 | 1,125 | -24 (-2.09%) | 739,300 |
20 Oct 2023 | JPY | 1,162 | 1,162 | 1,141 | 1,149 | 1,149 | -2 (-0.17%) | 700,200 |
19 Oct 2023 | JPY | 1,143 | 1,162 | 1,138 | 1,151 | 1,151 | 0.0 (0.0%) | 866,500 |
18 Oct 2023 | JPY | 1,128 | 1,151 | 1,125 | 1,151 | 1,151 | +27 (+2.40%) | 1,034,600 |
17 Oct 2023 | JPY | 1,120 | 1,132 | 1,110 | 1,124 | 1,124 | +20 (+1.81%) | 491,100 |
16 Oct 2023 | JPY | 1,111 | 1,116 | 1,090 | 1,104 | 1,104 | -11 (-0.99%) | 694,800 |
13 Oct 2023 | JPY | 1,133 | 1,135 | 1,114 | 1,115 | 1,115 | -20 (-1.76%) | 446,000 |
12 Oct 2023 | JPY | 1,121 | 1,136 | 1,118 | 1,135 | 1,135 | +10 (+0.89%) | 637,200 |
11 Oct 2023 | JPY | 1,128 | 1,129 | 1,117 | 1,125 | 1,125 | +2 (+0.18%) | 543,400 |
10 Oct 2023 | JPY | 1,100 | 1,126 | 1,098 | 1,123 | 1,123 | +29 (+2.65%) | 753,600 |
6 Oct 2023 | JPY | 1,077 | 1,095 | 1,073 | 1,094 | 1,094 | +14 (+1.30%) | 573,000 |
5 Oct 2023 | JPY | 1,059 | 1,082 | 1,053 | 1,080 | 1,080 | +31 (+2.96%) | 619,300 |
4 Oct 2023 | JPY | 1,061 | 1,066 | 1,046 | 1,049 | 1,049 | -26 (-2.42%) | 914,700 |
3 Oct 2023 | JPY | 1,107 | 1,107 | 1,072 | 1,075 | 1,075 | -31 (-2.80%) | 934,000 |
2 Oct 2023 | JPY | 1,122 | 1,137 | 1,104 | 1,106 | 1,106 | -2 (-0.18%) | 928,900 |
29 Sep 2023 | JPY | 1,131 | 1,134 | 1,102 | 1,108 | 1,108 | -18 (-1.60%) | 725,000 |
28 Sep 2023 | JPY | 1,128 | 1,144 | 1,121 | 1,126 | 1,126 | -2 (-0.18%) | 842,700 |
27 Sep 2023 | JPY | 1,125 | 1,128 | 1,107 | 1,128 | 1,128 | +2 (+0.18%) | 568,000 |
26 Sep 2023 | JPY | 1,131 | 1,135 | 1,117 | 1,126 | 1,126 | -5 (-0.44%) | 319,500 |
25 Sep 2023 | JPY | 1,126 | 1,142 | 1,120 | 1,131 | 1,131 | +20 (+1.80%) | 473,100 |
22 Sep 2023 | JPY | 1,105 | 1,114 | 1,093 | 1,111 | 1,111 | -1 (-0.09%) | 523,800 |
21 Sep 2023 | JPY | 1,119 | 1,125 | 1,109 | 1,112 | 1,112 | +1 (+0.09%) | 413,500 |
20 Sep 2023 | JPY | 1,136 | 1,146 | 1,109 | 1,111 | 1,111 | -22 (-1.94%) | 802,300 |
19 Sep 2023 | JPY | 1,121 | 1,137 | 1,116 | 1,133 | 1,133 | +40 (+3.66%) | 994,800 |
15 Sep 2023 | JPY | 1,080 | 1,105 | 1,076 | 1,093 | 1,093 | +24 (+2.25%) | 1,306,800 |
14 Sep 2023 | JPY | 1,069 | 1,071 | 1,051 | 1,069 | 1,069 | +18 (+1.71%) | 886,900 |