Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | JPY | 4,620 | 4,655 | 4,460 | 4,635 | 4,635 | -495 (-9.65%) | 563,300 |
7 Nov 2023 | JPY | 5,330 | 5,360 | 5,100 | 5,130 | 5,130 | -190 (-3.57%) | 188,500 |
6 Nov 2023 | JPY | 5,190 | 5,330 | 5,150 | 5,320 | 5,320 | +230 (+4.52%) | 162,000 |
2 Nov 2023 | JPY | 5,100 | 5,110 | 5,020 | 5,090 | 5,090 | +40 (+0.79%) | 130,600 |
1 Nov 2023 | JPY | 5,090 | 5,120 | 5,000 | 5,050 | 5,050 | +10 (+0.20%) | 88,800 |
31 Oct 2023 | JPY | 5,010 | 5,040 | 4,935 | 5,040 | 5,040 | -10 (-0.20%) | 104,000 |
30 Oct 2023 | JPY | 5,020 | 5,070 | 4,980 | 5,050 | 5,050 | -10 (-0.20%) | 76,400 |
27 Oct 2023 | JPY | 4,995 | 5,090 | 4,965 | 5,060 | 5,060 | +135 (+2.74%) | 69,500 |
26 Oct 2023 | JPY | 4,980 | 5,030 | 4,890 | 4,925 | 4,925 | -145 (-2.86%) | 128,100 |
25 Oct 2023 | JPY | 5,150 | 5,240 | 5,060 | 5,070 | 5,070 | -70 (-1.36%) | 135,000 |
24 Oct 2023 | JPY | 5,110 | 5,190 | 4,990 | 5,140 | 5,140 | +50 (+0.98%) | 95,700 |
23 Oct 2023 | JPY | 5,150 | 5,200 | 5,090 | 5,090 | 5,090 | -110 (-2.12%) | 98,400 |
20 Oct 2023 | JPY | 5,170 | 5,230 | 5,050 | 5,200 | 5,200 | -60 (-1.14%) | 151,200 |
19 Oct 2023 | JPY | 5,210 | 5,300 | 5,190 | 5,260 | 5,260 | -100 (-1.87%) | 109,700 |
18 Oct 2023 | JPY | 5,320 | 5,380 | 5,290 | 5,360 | 5,360 | -80 (-1.47%) | 72,300 |
17 Oct 2023 | JPY | 5,470 | 5,470 | 5,360 | 5,440 | 5,440 | +60 (+1.12%) | 121,400 |
16 Oct 2023 | JPY | 5,450 | 5,450 | 5,330 | 5,380 | 5,380 | -200 (-3.58%) | 110,700 |
13 Oct 2023 | JPY | 5,680 | 5,720 | 5,560 | 5,580 | 5,580 | -120 (-2.11%) | 76,000 |
12 Oct 2023 | JPY | 5,590 | 5,700 | 5,540 | 5,700 | 5,700 | +170 (+3.07%) | 124,900 |
11 Oct 2023 | JPY | 5,560 | 5,600 | 5,510 | 5,530 | 5,530 | -10 (-0.18%) | 84,800 |
10 Oct 2023 | JPY | 5,440 | 5,570 | 5,410 | 5,540 | 5,540 | +130 (+2.40%) | 134,800 |
6 Oct 2023 | JPY | 5,280 | 5,420 | 5,260 | 5,410 | 5,410 | +160 (+3.05%) | 135,700 |
5 Oct 2023 | JPY | 5,240 | 5,310 | 5,200 | 5,250 | 5,250 | +80 (+1.55%) | 111,200 |
4 Oct 2023 | JPY | 5,250 | 5,290 | 5,130 | 5,170 | 5,170 | -160 (-3.00%) | 146,800 |
3 Oct 2023 | JPY | 5,440 | 5,530 | 5,330 | 5,330 | 5,330 | -100 (-1.84%) | 133,100 |
2 Oct 2023 | JPY | 5,470 | 5,560 | 5,430 | 5,430 | 5,430 | +10 (+0.18%) | 117,200 |
29 Sep 2023 | JPY | 5,410 | 5,540 | 5,370 | 5,420 | 5,420 | +40 (+0.74%) | 121,900 |
28 Sep 2023 | JPY | 5,410 | 5,490 | 5,340 | 5,380 | 5,380 | -30 (-0.55%) | 83,200 |
27 Sep 2023 | JPY | 5,440 | 5,440 | 5,350 | 5,410 | 5,410 | -60 (-1.10%) | 77,000 |
26 Sep 2023 | JPY | 5,450 | 5,500 | 5,400 | 5,470 | 5,470 | +40 (+0.74%) | 81,800 |