Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 1,467 | 1,476 | 1,436 | 1,457 | 1,457 | -10 (-0.68%) | 28,300 |
27 Oct 2023 | JPY | 1,491 | 1,500 | 1,432 | 1,467 | 1,467 | -28 (-1.87%) | 90,400 |
26 Oct 2023 | JPY | 1,481 | 1,578 | 1,459 | 1,495 | 1,495 | -22 (-1.45%) | 159,300 |
25 Oct 2023 | JPY | 1,466 | 1,559 | 1,465 | 1,517 | 1,517 | +75 (+5.20%) | 192,000 |
24 Oct 2023 | JPY | 1,400 | 1,445 | 1,332 | 1,442 | 1,442 | +102 (+7.61%) | 116,300 |
23 Oct 2023 | JPY | 1,400 | 1,415 | 1,340 | 1,340 | 1,340 | -83 (-5.83%) | 180,800 |
20 Oct 2023 | JPY | 1,431 | 1,440 | 1,391 | 1,423 | 1,423 | -38 (-2.60%) | 112,800 |
19 Oct 2023 | JPY | 1,493 | 1,498 | 1,449 | 1,461 | 1,461 | -59 (-3.88%) | 99,700 |
18 Oct 2023 | JPY | 1,544 | 1,545 | 1,481 | 1,520 | 1,520 | -1 (-0.07%) | 92,400 |
17 Oct 2023 | JPY | 1,507 | 1,564 | 1,481 | 1,521 | 1,521 | +26 (+1.74%) | 187,900 |
16 Oct 2023 | JPY | 1,512 | 1,530 | 1,405 | 1,495 | 1,495 | -297 (-16.57%) | 563,100 |
13 Oct 2023 | JPY | 1,887 | 1,893 | 1,792 | 1,792 | 1,792 | -118 (-6.18%) | 183,900 |
12 Oct 2023 | JPY | 1,941 | 1,941 | 1,879 | 1,910 | 1,910 | 0.0 (0.0%) | 79,100 |
11 Oct 2023 | JPY | 1,911 | 1,980 | 1,905 | 1,910 | 1,910 | +53 (+2.85%) | 114,600 |
10 Oct 2023 | JPY | 1,860 | 1,908 | 1,830 | 1,857 | 1,857 | +37 (+2.03%) | 131,000 |
6 Oct 2023 | JPY | 1,811 | 1,820 | 1,769 | 1,820 | 1,820 | +9 (+0.50%) | 65,800 |
5 Oct 2023 | JPY | 1,780 | 1,835 | 1,770 | 1,811 | 1,811 | +71 (+4.08%) | 81,500 |
4 Oct 2023 | JPY | 1,777 | 1,800 | 1,740 | 1,740 | 1,740 | -77 (-4.24%) | 131,400 |
3 Oct 2023 | JPY | 1,880 | 1,891 | 1,817 | 1,817 | 1,817 | -59 (-3.14%) | 82,500 |
2 Oct 2023 | JPY | 1,935 | 1,938 | 1,865 | 1,876 | 1,876 | -48 (-2.49%) | 63,700 |
29 Sep 2023 | JPY | 1,981 | 1,981 | 1,910 | 1,924 | 1,924 | -46 (-2.34%) | 101,800 |
28 Sep 2023 | JPY | 1,999 | 2,027 | 1,944 | 1,970 | 1,970 | -11 (-0.56%) | 96,400 |
27 Sep 2023 | JPY | 1,925 | 1,994 | 1,915 | 1,981 | 1,981 | +40 (+2.06%) | 109,200 |
26 Sep 2023 | JPY | 1,930 | 1,954 | 1,900 | 1,941 | 1,941 | +13 (+0.67%) | 79,900 |
25 Sep 2023 | JPY | 1,906 | 1,940 | 1,890 | 1,928 | 1,928 | -2 (-0.10%) | 66,700 |
22 Sep 2023 | JPY | 1,833 | 1,939 | 1,820 | 1,930 | 1,930 | +97 (+5.29%) | 160,700 |
21 Sep 2023 | JPY | 1,761 | 1,835 | 1,742 | 1,833 | 1,833 | +72 (+4.09%) | 66,000 |
20 Sep 2023 | JPY | 1,753 | 1,772 | 1,730 | 1,761 | 1,761 | +8 (+0.46%) | 43,000 |
19 Sep 2023 | JPY | 1,792 | 1,792 | 1,747 | 1,753 | 1,753 | -22 (-1.24%) | 38,700 |
15 Sep 2023 | JPY | 1,796 | 1,796 | 1,753 | 1,775 | 1,775 | +6 (+0.34%) | 47,900 |