Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | JPY | 3,880 | 3,940 | 3,810 | 3,915 | 3,915 | +105 (+2.76%) | 123,400 |
30 Oct 2023 | JPY | 3,820 | 3,895 | 3,800 | 3,810 | 3,810 | -65 (-1.68%) | 115,400 |
27 Oct 2023 | JPY | 3,755 | 3,885 | 3,755 | 3,875 | 3,875 | +130 (+3.47%) | 91,100 |
26 Oct 2023 | JPY | 3,785 | 3,800 | 3,715 | 3,745 | 3,745 | -15 (-0.40%) | 70,000 |
25 Oct 2023 | JPY | 3,755 | 3,805 | 3,745 | 3,760 | 3,760 | 0.0 (0.0%) | 104,800 |
24 Oct 2023 | JPY | 3,795 | 3,795 | 3,680 | 3,760 | 3,760 | -45 (-1.18%) | 96,300 |
23 Oct 2023 | JPY | 3,795 | 3,830 | 3,780 | 3,805 | 3,805 | +15 (+0.40%) | 72,200 |
20 Oct 2023 | JPY | 3,825 | 3,860 | 3,775 | 3,790 | 3,790 | -35 (-0.92%) | 60,400 |
19 Oct 2023 | JPY | 3,795 | 3,835 | 3,790 | 3,825 | 3,825 | -5 (-0.13%) | 59,100 |
18 Oct 2023 | JPY | 3,825 | 3,845 | 3,785 | 3,830 | 3,830 | +70 (+1.86%) | 81,500 |
17 Oct 2023 | JPY | 3,775 | 3,795 | 3,715 | 3,760 | 3,760 | +25 (+0.67%) | 72,400 |
16 Oct 2023 | JPY | 3,765 | 3,790 | 3,715 | 3,735 | 3,735 | -65 (-1.71%) | 63,500 |
13 Oct 2023 | JPY | 3,860 | 3,910 | 3,795 | 3,800 | 3,800 | -110 (-2.81%) | 97,100 |
12 Oct 2023 | JPY | 3,920 | 3,935 | 3,895 | 3,910 | 3,910 | -10 (-0.26%) | 54,200 |
11 Oct 2023 | JPY | 3,965 | 3,965 | 3,910 | 3,920 | 3,920 | -45 (-1.13%) | 62,700 |
10 Oct 2023 | JPY | 3,875 | 3,975 | 3,855 | 3,965 | 3,965 | +130 (+3.39%) | 109,800 |
6 Oct 2023 | JPY | 3,815 | 3,880 | 3,780 | 3,835 | 3,835 | +35 (+0.92%) | 63,300 |
5 Oct 2023 | JPY | 3,680 | 3,820 | 3,680 | 3,800 | 3,800 | +110 (+2.98%) | 91,100 |
4 Oct 2023 | JPY | 3,715 | 3,775 | 3,690 | 3,690 | 3,690 | -115 (-3.02%) | 135,800 |
3 Oct 2023 | JPY | 3,885 | 3,885 | 3,790 | 3,805 | 3,805 | -95 (-2.44%) | 71,500 |
2 Oct 2023 | JPY | 3,865 | 3,970 | 3,855 | 3,900 | 3,900 | +105 (+2.77%) | 110,100 |
29 Sep 2023 | JPY | 3,900 | 3,920 | 3,760 | 3,795 | 3,795 | -135 (-3.44%) | 95,700 |
28 Sep 2023 | JPY | 3,950 | 3,985 | 3,900 | 3,930 | 3,930 | -90 (-2.24%) | 95,900 |
27 Sep 2023 | JPY | 3,930 | 4,030 | 3,890 | 4,020 | 4,020 | +55 (+1.39%) | 128,800 |
26 Sep 2023 | JPY | 3,995 | 4,005 | 3,925 | 3,965 | 3,965 | 0.0 (0.0%) | 148,500 |
25 Sep 2023 | JPY | 4,090 | 4,090 | 3,960 | 3,965 | 3,965 | -90 (-2.22%) | 107,900 |
22 Sep 2023 | JPY | 3,975 | 4,080 | 3,940 | 4,055 | 4,055 | +60 (+1.50%) | 153,000 |
21 Sep 2023 | JPY | 4,000 | 4,060 | 3,985 | 3,995 | 3,995 | +20 (+0.50%) | 102,100 |
20 Sep 2023 | JPY | 4,040 | 4,065 | 3,960 | 3,975 | 3,975 | -50 (-1.24%) | 164,200 |
19 Sep 2023 | JPY | 3,995 | 4,040 | 3,995 | 4,025 | 4,025 | +10 (+0.25%) | 98,000 |