Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 3,070 | 3,100 | 3,020 | 3,035 | 3,035 | -45 (-1.46%) | 89,000 |
1 Nov 2023 | JPY | 3,035 | 3,105 | 3,030 | 3,080 | 3,080 | +10 (+0.33%) | 55,700 |
31 Oct 2023 | JPY | 3,100 | 3,100 | 2,928 | 3,070 | 3,070 | -45 (-1.44%) | 98,000 |
30 Oct 2023 | JPY | 3,015 | 3,175 | 3,015 | 3,115 | 3,115 | +267 (+9.38%) | 247,300 |
27 Oct 2023 | JPY | 2,842 | 2,852 | 2,790 | 2,848 | 2,848 | +41 (+1.46%) | 42,800 |
26 Oct 2023 | JPY | 2,818 | 2,833 | 2,795 | 2,807 | 2,807 | -11 (-0.39%) | 17,100 |
25 Oct 2023 | JPY | 2,808 | 2,843 | 2,799 | 2,818 | 2,818 | +18 (+0.64%) | 29,700 |
24 Oct 2023 | JPY | 2,823 | 2,823 | 2,726 | 2,800 | 2,800 | -2 (-0.07%) | 24,700 |
23 Oct 2023 | JPY | 2,790 | 2,832 | 2,790 | 2,802 | 2,802 | -14 (-0.50%) | 33,400 |
20 Oct 2023 | JPY | 2,799 | 2,825 | 2,777 | 2,816 | 2,816 | +23 (+0.82%) | 21,000 |
19 Oct 2023 | JPY | 2,766 | 2,801 | 2,766 | 2,793 | 2,793 | -21 (-0.75%) | 23,900 |
18 Oct 2023 | JPY | 2,790 | 2,849 | 2,790 | 2,814 | 2,814 | +47 (+1.70%) | 28,900 |
17 Oct 2023 | JPY | 2,738 | 2,772 | 2,728 | 2,767 | 2,767 | +38 (+1.39%) | 23,000 |
16 Oct 2023 | JPY | 2,701 | 2,740 | 2,701 | 2,729 | 2,729 | 0.0 (0.0%) | 24,100 |
13 Oct 2023 | JPY | 2,766 | 2,766 | 2,722 | 2,729 | 2,729 | -46 (-1.66%) | 20,700 |
12 Oct 2023 | JPY | 2,793 | 2,793 | 2,741 | 2,775 | 2,775 | +2 (+0.07%) | 20,900 |
11 Oct 2023 | JPY | 2,809 | 2,814 | 2,767 | 2,773 | 2,773 | -22 (-0.79%) | 22,500 |
10 Oct 2023 | JPY | 2,796 | 2,824 | 2,788 | 2,795 | 2,795 | +18 (+0.65%) | 23,900 |
6 Oct 2023 | JPY | 2,721 | 2,789 | 2,705 | 2,777 | 2,777 | +44 (+1.61%) | 25,700 |
5 Oct 2023 | JPY | 2,642 | 2,733 | 2,642 | 2,733 | 2,733 | +94 (+3.56%) | 27,900 |
4 Oct 2023 | JPY | 2,649 | 2,687 | 2,627 | 2,639 | 2,639 | -60 (-2.22%) | 50,100 |
3 Oct 2023 | JPY | 2,709 | 2,734 | 2,680 | 2,699 | 2,699 | -21 (-0.77%) | 39,800 |
2 Oct 2023 | JPY | 2,708 | 2,785 | 2,708 | 2,720 | 2,720 | -38 (-1.38%) | 38,100 |
29 Sep 2023 | JPY | 2,848 | 2,848 | 2,741 | 2,758 | 2,758 | -90 (-3.16%) | 47,000 |
28 Sep 2023 | JPY | 2,872 | 2,889 | 2,840 | 2,848 | 2,848 | -24 (-0.84%) | 75,700 |
27 Sep 2023 | JPY | 2,772 | 2,875 | 2,762 | 2,872 | 2,872 | +80 (+2.87%) | 61,700 |
26 Sep 2023 | JPY | 2,800 | 2,803 | 2,767 | 2,792 | 2,792 | -7 (-0.25%) | 23,600 |
25 Sep 2023 | JPY | 2,784 | 2,803 | 2,749 | 2,799 | 2,799 | +22 (+0.79%) | 23,700 |
22 Sep 2023 | JPY | 2,761 | 2,794 | 2,723 | 2,777 | 2,777 | -9 (-0.32%) | 39,900 |
21 Sep 2023 | JPY | 2,770 | 2,819 | 2,770 | 2,786 | 2,786 | -1 (-0.04%) | 33,000 |