Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | JPY | 5,019 | 5,019 | 4,855 | 4,857 | 4,857 | -168 (-3.34%) | 437,900 |
6 Nov 2023 | JPY | 4,918 | 5,037 | 4,863 | 5,025 | 5,025 | +214 (+4.45%) | 675,700 |
2 Nov 2023 | JPY | 4,830 | 4,855 | 4,766 | 4,811 | 4,811 | -18 (-0.37%) | 534,600 |
1 Nov 2023 | JPY | 4,465 | 4,830 | 4,461 | 4,829 | 4,829 | +619 (+14.70%) | 1,187,500 |
31 Oct 2023 | JPY | 4,170 | 4,210 | 4,083 | 4,210 | 4,210 | -6 (-0.14%) | 339,400 |
30 Oct 2023 | JPY | 4,241 | 4,241 | 4,173 | 4,216 | 4,216 | -58 (-1.36%) | 456,700 |
27 Oct 2023 | JPY | 4,267 | 4,313 | 4,214 | 4,274 | 4,274 | -3 (-0.07%) | 416,600 |
26 Oct 2023 | JPY | 4,435 | 4,455 | 4,246 | 4,277 | 4,277 | -228 (-5.06%) | 536,500 |
25 Oct 2023 | JPY | 4,626 | 4,639 | 4,489 | 4,505 | 4,505 | -120 (-2.59%) | 424,600 |
24 Oct 2023 | JPY | 4,643 | 4,680 | 4,490 | 4,625 | 4,625 | -6 (-0.13%) | 348,900 |
23 Oct 2023 | JPY | 4,774 | 4,794 | 4,631 | 4,631 | 4,631 | -210 (-4.34%) | 378,800 |
20 Oct 2023 | JPY | 4,655 | 4,860 | 4,601 | 4,841 | 4,841 | +160 (+3.42%) | 574,700 |
19 Oct 2023 | JPY | 4,889 | 4,907 | 4,677 | 4,681 | 4,681 | -311 (-6.23%) | 623,400 |
18 Oct 2023 | JPY | 4,949 | 5,056 | 4,936 | 4,992 | 4,992 | +65 (+1.32%) | 559,600 |
17 Oct 2023 | JPY | 4,779 | 4,939 | 4,775 | 4,927 | 4,927 | +213 (+4.52%) | 430,000 |
16 Oct 2023 | JPY | 4,713 | 4,746 | 4,612 | 4,714 | 4,714 | -48 (-1.01%) | 388,000 |
13 Oct 2023 | JPY | 4,801 | 4,934 | 4,743 | 4,762 | 4,762 | -104 (-2.14%) | 617,500 |
12 Oct 2023 | JPY | 4,672 | 4,884 | 4,670 | 4,866 | 4,866 | +201 (+4.31%) | 382,600 |
11 Oct 2023 | JPY | 4,654 | 4,747 | 4,652 | 4,665 | 4,665 | +24 (+0.52%) | 208,600 |
10 Oct 2023 | JPY | 4,657 | 4,688 | 4,620 | 4,641 | 4,641 | +2 (+0.04%) | 207,000 |
6 Oct 2023 | JPY | 4,635 | 4,669 | 4,575 | 4,639 | 4,639 | +24 (+0.52%) | 176,100 |
5 Oct 2023 | JPY | 4,496 | 4,634 | 4,465 | 4,615 | 4,615 | +92 (+2.03%) | 259,300 |
4 Oct 2023 | JPY | 4,467 | 4,573 | 4,461 | 4,523 | 4,523 | +16 (+0.36%) | 286,700 |
3 Oct 2023 | JPY | 4,583 | 4,597 | 4,502 | 4,507 | 4,507 | -132 (-2.85%) | 265,200 |
2 Oct 2023 | JPY | 4,588 | 4,703 | 4,565 | 4,639 | 4,639 | +181 (+4.06%) | 397,100 |
29 Sep 2023 | JPY | 4,424 | 4,496 | 4,396 | 4,458 | 4,458 | +75 (+1.71%) | 213,600 |
28 Sep 2023 | JPY | 4,410 | 4,436 | 4,347 | 4,383 | 4,383 | -113 (-2.51%) | 239,400 |
27 Sep 2023 | JPY | 4,450 | 4,496 | 4,413 | 4,496 | 4,496 | +4 (+0.09%) | 226,500 |
26 Sep 2023 | JPY | 4,629 | 4,632 | 4,492 | 4,492 | 4,492 | -131 (-2.83%) | 219,400 |
25 Sep 2023 | JPY | 4,604 | 4,638 | 4,578 | 4,623 | 4,623 | +1 (+0.02%) | 177,300 |