Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 1,430 | 1,440 | 1,414 | 1,429 | 1,429 | -11 (-0.76%) | 822,400 |
27 Oct 2023 | JPY | 1,429 | 1,440 | 1,414 | 1,440 | 1,440 | +30 (+2.13%) | 168,700 |
26 Oct 2023 | JPY | 1,419 | 1,442 | 1,406 | 1,410 | 1,410 | -22 (-1.54%) | 163,700 |
25 Oct 2023 | JPY | 1,465 | 1,465 | 1,428 | 1,432 | 1,432 | -12 (-0.83%) | 161,800 |
24 Oct 2023 | JPY | 1,447 | 1,452 | 1,415 | 1,444 | 1,444 | -1 (-0.07%) | 204,300 |
23 Oct 2023 | JPY | 1,474 | 1,474 | 1,442 | 1,445 | 1,445 | -22 (-1.50%) | 118,200 |
20 Oct 2023 | JPY | 1,471 | 1,477 | 1,459 | 1,467 | 1,467 | -6 (-0.41%) | 87,700 |
19 Oct 2023 | JPY | 1,451 | 1,478 | 1,451 | 1,473 | 1,473 | 0.0 (0.0%) | 101,000 |
18 Oct 2023 | JPY | 1,496 | 1,496 | 1,464 | 1,473 | 1,473 | -9 (-0.61%) | 125,200 |
17 Oct 2023 | JPY | 1,491 | 1,512 | 1,472 | 1,482 | 1,482 | -10 (-0.67%) | 147,500 |
16 Oct 2023 | JPY | 1,495 | 1,508 | 1,482 | 1,492 | 1,492 | -7 (-0.47%) | 165,400 |
13 Oct 2023 | JPY | 1,542 | 1,542 | 1,498 | 1,499 | 1,499 | -54 (-3.48%) | 236,600 |
12 Oct 2023 | JPY | 1,523 | 1,565 | 1,521 | 1,553 | 1,553 | +30 (+1.97%) | 191,600 |
11 Oct 2023 | JPY | 1,542 | 1,544 | 1,521 | 1,523 | 1,523 | -29 (-1.87%) | 161,800 |
10 Oct 2023 | JPY | 1,559 | 1,573 | 1,543 | 1,552 | 1,552 | +28 (+1.84%) | 244,100 |
6 Oct 2023 | JPY | 1,505 | 1,534 | 1,504 | 1,524 | 1,524 | +22 (+1.46%) | 176,500 |
5 Oct 2023 | JPY | 1,489 | 1,503 | 1,481 | 1,502 | 1,502 | +15 (+1.01%) | 142,400 |
4 Oct 2023 | JPY | 1,511 | 1,519 | 1,485 | 1,487 | 1,487 | -41 (-2.68%) | 184,000 |
3 Oct 2023 | JPY | 1,538 | 1,539 | 1,497 | 1,528 | 1,528 | -21 (-1.36%) | 259,600 |
2 Oct 2023 | JPY | 1,548 | 1,564 | 1,534 | 1,549 | 1,549 | +1 (+0.06%) | 240,500 |
29 Sep 2023 | JPY | 1,557 | 1,557 | 1,528 | 1,548 | 1,548 | -4 (-0.26%) | 226,300 |
28 Sep 2023 | JPY | 1,572 | 1,580 | 1,548 | 1,552 | 1,552 | -44 (-2.76%) | 162,500 |
27 Sep 2023 | JPY | 1,582 | 1,599 | 1,571 | 1,596 | 1,596 | 0.0 (0.0%) | 175,700 |
26 Sep 2023 | JPY | 1,595 | 1,605 | 1,587 | 1,596 | 1,596 | -6 (-0.37%) | 119,600 |
25 Sep 2023 | JPY | 1,603 | 1,610 | 1,586 | 1,602 | 1,602 | +11 (+0.69%) | 104,400 |
22 Sep 2023 | JPY | 1,589 | 1,601 | 1,575 | 1,591 | 1,591 | 0.0 (0.0%) | 103,500 |
21 Sep 2023 | JPY | 1,585 | 1,599 | 1,580 | 1,591 | 1,591 | -4 (-0.25%) | 144,500 |
20 Sep 2023 | JPY | 1,612 | 1,629 | 1,588 | 1,595 | 1,595 | -20 (-1.24%) | 181,800 |
19 Sep 2023 | JPY | 1,596 | 1,615 | 1,587 | 1,615 | 1,615 | +20 (+1.25%) | 169,000 |
15 Sep 2023 | JPY | 1,613 | 1,625 | 1,581 | 1,595 | 1,595 | -28 (-1.73%) | 407,000 |