Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 3,140 | 3,175 | 3,095 | 3,140 | 3,140 | +40 (+1.29%) | 15,600 |
31 Oct 2023 | JPY | 2,974 | 3,115 | 2,945 | 3,100 | 3,100 | +107 (+3.58%) | 25,400 |
30 Oct 2023 | JPY | 2,955 | 3,010 | 2,954 | 2,993 | 2,993 | -32 (-1.06%) | 15,300 |
27 Oct 2023 | JPY | 2,962 | 3,025 | 2,935 | 3,025 | 3,025 | +71 (+2.40%) | 24,800 |
26 Oct 2023 | JPY | 2,904 | 3,005 | 2,904 | 2,954 | 2,954 | -56 (-1.86%) | 37,300 |
25 Oct 2023 | JPY | 2,833 | 3,020 | 2,833 | 3,010 | 3,010 | +142 (+4.95%) | 29,700 |
24 Oct 2023 | JPY | 2,756 | 2,910 | 2,630 | 2,868 | 2,868 | +162 (+5.99%) | 58,400 |
23 Oct 2023 | JPY | 3,060 | 3,060 | 2,706 | 2,706 | 2,706 | -389 (-12.57%) | 98,700 |
20 Oct 2023 | JPY | 3,020 | 3,115 | 2,955 | 3,095 | 3,095 | +95 (+3.17%) | 40,200 |
19 Oct 2023 | JPY | 2,988 | 3,050 | 2,972 | 3,000 | 3,000 | -35 (-1.15%) | 62,200 |
18 Oct 2023 | JPY | 3,055 | 3,055 | 2,995 | 3,035 | 3,035 | +15 (+0.50%) | 26,800 |
17 Oct 2023 | JPY | 2,974 | 3,065 | 2,948 | 3,020 | 3,020 | +146 (+5.08%) | 61,900 |
16 Oct 2023 | JPY | 2,935 | 2,996 | 2,870 | 2,874 | 2,874 | -96 (-3.23%) | 52,300 |
13 Oct 2023 | JPY | 2,986 | 3,025 | 2,936 | 2,970 | 2,970 | +34 (+1.16%) | 37,600 |
12 Oct 2023 | JPY | 2,811 | 2,947 | 2,798 | 2,936 | 2,936 | +125 (+4.45%) | 28,600 |
11 Oct 2023 | JPY | 2,838 | 2,868 | 2,810 | 2,811 | 2,811 | -27 (-0.95%) | 10,100 |
10 Oct 2023 | JPY | 2,748 | 2,868 | 2,748 | 2,838 | 2,838 | +90 (+3.28%) | 18,700 |
6 Oct 2023 | JPY | 2,720 | 2,762 | 2,696 | 2,748 | 2,748 | +11 (+0.40%) | 14,100 |
5 Oct 2023 | JPY | 2,620 | 2,758 | 2,620 | 2,737 | 2,737 | +128 (+4.91%) | 21,800 |
4 Oct 2023 | JPY | 2,667 | 2,718 | 2,592 | 2,609 | 2,609 | -108 (-3.97%) | 49,600 |
3 Oct 2023 | JPY | 2,727 | 2,812 | 2,717 | 2,717 | 2,717 | -49 (-1.77%) | 36,800 |
2 Oct 2023 | JPY | 2,775 | 2,874 | 2,752 | 2,766 | 2,766 | -50 (-1.78%) | 33,400 |
29 Sep 2023 | JPY | 2,880 | 2,880 | 2,787 | 2,816 | 2,816 | -30 (-1.05%) | 14,700 |
28 Sep 2023 | JPY | 2,836 | 2,846 | 2,756 | 2,846 | 2,846 | +52 (+1.86%) | 17,100 |
27 Sep 2023 | JPY | 2,820 | 2,909 | 2,751 | 2,794 | 2,794 | -21 (-0.75%) | 45,600 |
26 Sep 2023 | JPY | 2,775 | 2,890 | 2,742 | 2,815 | 2,815 | +40 (+1.44%) | 63,100 |
25 Sep 2023 | JPY | 2,683 | 2,796 | 2,658 | 2,775 | 2,775 | +136 (+5.15%) | 66,000 |
22 Sep 2023 | JPY | 2,468 | 2,650 | 2,461 | 2,639 | 2,639 | +170 (+6.89%) | 44,100 |
21 Sep 2023 | JPY | 2,460 | 2,526 | 2,445 | 2,469 | 2,469 | +47 (+1.94%) | 35,600 |
20 Sep 2023 | JPY | 2,482 | 2,482 | 2,422 | 2,422 | 2,422 | -74 (-2.96%) | 36,500 |