Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 1,154 | 1,160 | 1,148 | 1,159.5 | 1,159.5 | +41 (+3.67%) | 563,900 |
2 Nov 2023 | JPY | 1,120.5 | 1,134 | 1,109 | 1,118.5 | 1,118.5 | +7.5 (+0.68%) | 389,100 |
1 Nov 2023 | JPY | 1,085 | 1,111.5 | 1,082 | 1,111 | 1,111 | +54 (+5.11%) | 505,600 |
31 Oct 2023 | JPY | 1,047 | 1,060 | 1,035 | 1,057 | 1,057 | +15.5 (+1.49%) | 417,800 |
30 Oct 2023 | JPY | 1,062 | 1,065 | 1,034 | 1,041.5 | 1,041.5 | -45.5 (-4.19%) | 411,500 |
27 Oct 2023 | JPY | 1,078 | 1,090.5 | 1,076 | 1,087 | 1,087 | +21 (+1.97%) | 320,400 |
26 Oct 2023 | JPY | 1,065 | 1,073 | 1,057 | 1,066 | 1,066 | +2 (+0.19%) | 265,300 |
25 Oct 2023 | JPY | 1,069 | 1,082.5 | 1,061 | 1,064 | 1,064 | 0.0 (0.0%) | 357,300 |
24 Oct 2023 | JPY | 1,047 | 1,067 | 1,029 | 1,064 | 1,064 | +17 (+1.62%) | 398,300 |
23 Oct 2023 | JPY | 1,045 | 1,061 | 1,041 | 1,047 | 1,047 | -2.5 (-0.24%) | 321,400 |
20 Oct 2023 | JPY | 1,053 | 1,060.5 | 1,047.5 | 1,049.5 | 1,049.5 | -14.5 (-1.36%) | 237,300 |
19 Oct 2023 | JPY | 1,058 | 1,066.5 | 1,054.5 | 1,064 | 1,064 | -13.5 (-1.25%) | 204,300 |
18 Oct 2023 | JPY | 1,089 | 1,089.5 | 1,071.5 | 1,077.5 | 1,077.5 | -4.5 (-0.42%) | 198,100 |
17 Oct 2023 | JPY | 1,089 | 1,097.5 | 1,073 | 1,082 | 1,082 | +3.5 (+0.32%) | 201,800 |
16 Oct 2023 | JPY | 1,094.5 | 1,096.5 | 1,070.5 | 1,078.5 | 1,078.5 | -21.5 (-1.95%) | 218,900 |
13 Oct 2023 | JPY | 1,093 | 1,105 | 1,091 | 1,100 | 1,100 | -3 (-0.27%) | 315,900 |
12 Oct 2023 | JPY | 1,097 | 1,104 | 1,093.5 | 1,103 | 1,103 | +5.5 (+0.50%) | 243,200 |
11 Oct 2023 | JPY | 1,102 | 1,113.5 | 1,097.5 | 1,097.5 | 1,097.5 | -3 (-0.27%) | 304,700 |
10 Oct 2023 | JPY | 1,089 | 1,108.5 | 1,085 | 1,100.5 | 1,100.5 | +35.5 (+3.33%) | 412,900 |
6 Oct 2023 | JPY | 1,072 | 1,072 | 1,054 | 1,065 | 1,065 | +5 (+0.47%) | 321,200 |
5 Oct 2023 | JPY | 1,052 | 1,064.5 | 1,043.5 | 1,060 | 1,060 | +22.5 (+2.17%) | 339,500 |
4 Oct 2023 | JPY | 1,074 | 1,074 | 1,036 | 1,037.5 | 1,037.5 | -59 (-5.38%) | 473,300 |
3 Oct 2023 | JPY | 1,129.5 | 1,131 | 1,091 | 1,096.5 | 1,096.5 | -33.5 (-2.96%) | 494,000 |
2 Oct 2023 | JPY | 1,145.5 | 1,148.5 | 1,129.5 | 1,130 | 1,130 | -14 (-1.22%) | 411,400 |
29 Sep 2023 | JPY | 1,160 | 1,160 | 1,137 | 1,144 | 1,144 | -1 (-0.09%) | 487,000 |
28 Sep 2023 | JPY | 1,142 | 1,156.5 | 1,135.5 | 1,145 | 1,145 | -20 (-1.72%) | 343,500 |
27 Sep 2023 | JPY | 1,152 | 1,165 | 1,143.5 | 1,165 | 1,165 | +10.5 (+0.91%) | 390,500 |
26 Sep 2023 | JPY | 1,156.5 | 1,157.5 | 1,150.5 | 1,154.5 | 1,154.5 | -12 (-1.03%) | 310,900 |
25 Sep 2023 | JPY | 1,179 | 1,179 | 1,162.5 | 1,166.5 | 1,166.5 | +12 (+1.04%) | 262,800 |
22 Sep 2023 | JPY | 1,147 | 1,162.5 | 1,142 | 1,154.5 | 1,154.5 | -16 (-1.37%) | 319,600 |