Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 4,820 | 5,067 | 4,785 | 5,037 | 5,037 | +266 (+5.58%) | 1,596,100 |
31 Oct 2023 | JPY | 4,905 | 4,913 | 4,738 | 4,771 | 4,771 | -190 (-3.83%) | 2,153,900 |
30 Oct 2023 | JPY | 5,077 | 5,145 | 4,924 | 4,961 | 4,961 | -188 (-3.65%) | 1,761,900 |
27 Oct 2023 | JPY | 5,338 | 5,508 | 5,077 | 5,149 | 5,149 | -289 (-5.31%) | 4,033,800 |
26 Oct 2023 | JPY | 5,438 | 5,616 | 5,405 | 5,438 | 5,438 | -200 (-3.55%) | 1,290,600 |
25 Oct 2023 | JPY | 5,436 | 5,660 | 5,433 | 5,638 | 5,638 | +179 (+3.28%) | 893,900 |
24 Oct 2023 | JPY | 5,490 | 5,525 | 5,281 | 5,459 | 5,459 | +113 (+2.11%) | 987,800 |
23 Oct 2023 | JPY | 5,376 | 5,495 | 5,337 | 5,346 | 5,346 | -130 (-2.37%) | 1,448,900 |
20 Oct 2023 | JPY | 5,440 | 5,486 | 5,345 | 5,476 | 5,476 | -16 (-0.29%) | 1,123,400 |
19 Oct 2023 | JPY | 5,611 | 5,712 | 5,484 | 5,492 | 5,492 | -298 (-5.15%) | 1,660,800 |
18 Oct 2023 | JPY | 5,794 | 6,016 | 5,745 | 5,790 | 5,790 | -104 (-1.76%) | 2,192,800 |
17 Oct 2023 | JPY | 5,769 | 6,143 | 5,636 | 5,894 | 5,894 | +177 (+3.10%) | 1,506,200 |
16 Oct 2023 | JPY | 5,556 | 5,757 | 5,547 | 5,717 | 5,717 | +51 (+0.90%) | 941,000 |
13 Oct 2023 | JPY | 5,649 | 5,716 | 5,614 | 5,666 | 5,666 | -43 (-0.75%) | 823,800 |
12 Oct 2023 | JPY | 5,634 | 5,729 | 5,605 | 5,709 | 5,709 | +126 (+2.26%) | 878,900 |
11 Oct 2023 | JPY | 5,634 | 5,654 | 5,582 | 5,583 | 5,583 | -8 (-0.14%) | 474,400 |
10 Oct 2023 | JPY | 5,586 | 5,664 | 5,563 | 5,591 | 5,591 | +85 (+1.54%) | 633,300 |
6 Oct 2023 | JPY | 5,501 | 5,590 | 5,477 | 5,506 | 5,506 | -46 (-0.83%) | 507,500 |
5 Oct 2023 | JPY | 5,400 | 5,567 | 5,310 | 5,552 | 5,552 | +166 (+3.08%) | 858,800 |
4 Oct 2023 | JPY | 5,500 | 5,517 | 5,386 | 5,386 | 5,386 | -214 (-3.82%) | 980,100 |
3 Oct 2023 | JPY | 5,677 | 5,703 | 5,577 | 5,600 | 5,600 | -119 (-2.08%) | 613,200 |
2 Oct 2023 | JPY | 5,829 | 5,880 | 5,693 | 5,719 | 5,719 | -104 (-1.79%) | 721,100 |
29 Sep 2023 | JPY | 5,837 | 5,915 | 5,783 | 5,823 | 5,823 | +33 (+0.57%) | 770,900 |
28 Sep 2023 | JPY | 5,843 | 5,843 | 5,745 | 5,790 | 5,790 | -96 (-1.63%) | 675,900 |
27 Sep 2023 | JPY | 5,795 | 5,886 | 5,753 | 5,886 | 5,886 | +40 (+0.68%) | 484,800 |
26 Sep 2023 | JPY | 5,899 | 5,941 | 5,797 | 5,846 | 5,846 | -49 (-0.83%) | 595,700 |
25 Sep 2023 | JPY | 5,739 | 5,897 | 5,739 | 5,895 | 5,895 | +188 (+3.29%) | 530,200 |
22 Sep 2023 | JPY | 5,620 | 5,757 | 5,612 | 5,707 | 5,707 | +19 (+0.33%) | 752,600 |
21 Sep 2023 | JPY | 5,824 | 5,835 | 5,606 | 5,688 | 5,688 | -160 (-2.74%) | 899,200 |
20 Sep 2023 | JPY | 5,822 | 5,908 | 5,814 | 5,848 | 5,848 | +1 (+0.02%) | 835,700 |