Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | JPY | 1,555 | 1,566 | 1,525 | 1,549 | 1,549 | -24 (-1.53%) | 109,900 |
9 Nov 2023 | JPY | 1,550 | 1,578 | 1,541 | 1,573 | 1,573 | +11 (+0.70%) | 92,200 |
8 Nov 2023 | JPY | 1,591 | 1,628 | 1,554 | 1,562 | 1,562 | -16 (-1.01%) | 130,900 |
7 Nov 2023 | JPY | 1,645 | 1,651 | 1,578 | 1,578 | 1,578 | -114 (-6.74%) | 197,400 |
6 Nov 2023 | JPY | 1,684 | 1,703 | 1,670 | 1,692 | 1,692 | +22 (+1.32%) | 114,500 |
2 Nov 2023 | JPY | 1,664 | 1,700 | 1,655 | 1,670 | 1,670 | +15 (+0.91%) | 77,300 |
1 Nov 2023 | JPY | 1,667 | 1,667 | 1,644 | 1,655 | 1,655 | -3 (-0.18%) | 79,100 |
31 Oct 2023 | JPY | 1,590 | 1,658 | 1,580 | 1,658 | 1,658 | +71 (+4.47%) | 114,900 |
30 Oct 2023 | JPY | 1,615 | 1,625 | 1,575 | 1,587 | 1,587 | -23 (-1.43%) | 103,500 |
27 Oct 2023 | JPY | 1,653 | 1,655 | 1,588 | 1,610 | 1,610 | -44 (-2.66%) | 229,900 |
26 Oct 2023 | JPY | 1,696 | 1,696 | 1,653 | 1,654 | 1,654 | -60 (-3.50%) | 117,900 |
25 Oct 2023 | JPY | 1,730 | 1,744 | 1,710 | 1,714 | 1,714 | -16 (-0.92%) | 57,500 |
24 Oct 2023 | JPY | 1,665 | 1,732 | 1,651 | 1,730 | 1,730 | +48 (+2.85%) | 139,000 |
23 Oct 2023 | JPY | 1,693 | 1,701 | 1,650 | 1,682 | 1,682 | -10 (-0.59%) | 122,800 |
20 Oct 2023 | JPY | 1,702 | 1,702 | 1,668 | 1,692 | 1,692 | -33 (-1.91%) | 171,200 |
19 Oct 2023 | JPY | 1,710 | 1,760 | 1,700 | 1,725 | 1,725 | +4 (+0.23%) | 122,300 |
18 Oct 2023 | JPY | 1,737 | 1,737 | 1,707 | 1,721 | 1,721 | -4 (-0.23%) | 85,100 |
17 Oct 2023 | JPY | 1,745 | 1,751 | 1,703 | 1,725 | 1,725 | 0.0 (0.0%) | 78,000 |
16 Oct 2023 | JPY | 1,719 | 1,733 | 1,703 | 1,725 | 1,725 | 0.0 (0.0%) | 83,700 |
13 Oct 2023 | JPY | 1,782 | 1,785 | 1,722 | 1,725 | 1,725 | -73 (-4.06%) | 120,400 |
12 Oct 2023 | JPY | 1,804 | 1,804 | 1,765 | 1,798 | 1,798 | -8 (-0.44%) | 122,800 |
11 Oct 2023 | JPY | 1,840 | 1,844 | 1,806 | 1,806 | 1,806 | -18 (-0.99%) | 94,500 |
10 Oct 2023 | JPY | 1,845 | 1,858 | 1,813 | 1,824 | 1,824 | -18 (-0.98%) | 120,800 |
6 Oct 2023 | JPY | 1,850 | 1,857 | 1,812 | 1,842 | 1,842 | +8 (+0.44%) | 203,800 |
5 Oct 2023 | JPY | 1,911 | 1,911 | 1,834 | 1,834 | 1,834 | -101 (-5.22%) | 410,400 |
4 Oct 2023 | JPY | 1,870 | 1,958 | 1,864 | 1,935 | 1,935 | -129 (-6.25%) | 958,500 |
3 Oct 2023 | JPY | 2,292 | 2,298 | 2,049 | 2,064 | 2,064 | -228 (-9.95%) | 357,000 |
2 Oct 2023 | JPY | 2,665 | 2,665 | 2,292 | 2,292 | 2,292 | -377 (-14.13%) | 127,500 |
29 Sep 2023 | JPY | 2,655 | 2,674 | 2,621 | 2,669 | 2,669 | +14 (+0.53%) | 261,300 |
28 Sep 2023 | JPY | 2,696 | 2,709 | 2,643 | 2,655 | 2,655 | -55 (-2.03%) | 530,300 |