Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 3,000 | 3,075 | 2,890 | 2,911 | 2,911 | -55 (-1.85%) | 40,800 |
2 Nov 2023 | JPY | 3,050 | 3,090 | 2,905 | 2,966 | 2,966 | -104 (-3.39%) | 38,200 |
1 Nov 2023 | JPY | 2,850 | 3,150 | 2,830 | 3,070 | 3,070 | +236 (+8.33%) | 179,300 |
31 Oct 2023 | JPY | 2,837 | 2,860 | 2,676 | 2,834 | 2,834 | +30 (+1.07%) | 56,100 |
30 Oct 2023 | JPY | 2,760 | 2,844 | 2,755 | 2,804 | 2,804 | -2 (-0.07%) | 15,600 |
27 Oct 2023 | JPY | 2,858 | 2,858 | 2,763 | 2,806 | 2,806 | -12 (-0.43%) | 44,000 |
26 Oct 2023 | JPY | 2,845 | 2,980 | 2,816 | 2,818 | 2,818 | -29 (-1.02%) | 64,000 |
25 Oct 2023 | JPY | 2,968 | 3,020 | 2,812 | 2,847 | 2,847 | -87 (-2.97%) | 52,200 |
24 Oct 2023 | JPY | 3,140 | 3,140 | 2,856 | 2,934 | 2,934 | -201 (-6.41%) | 85,100 |
23 Oct 2023 | JPY | 3,025 | 3,340 | 3,025 | 3,135 | 3,135 | +85 (+2.79%) | 68,900 |
20 Oct 2023 | JPY | 3,300 | 3,440 | 3,015 | 3,050 | 3,050 | -320 (-9.50%) | 84,300 |
19 Oct 2023 | JPY | 3,300 | 3,460 | 3,115 | 3,370 | 3,370 | +10 (+0.30%) | 139,000 |
18 Oct 2023 | JPY | 3,080 | 3,500 | 3,010 | 3,360 | 3,360 | +363 (+12.11%) | 238,400 |
17 Oct 2023 | JPY | 2,812 | 3,030 | 2,776 | 2,997 | 2,997 | +262 (+9.58%) | 117,500 |
16 Oct 2023 | JPY | 2,579 | 2,735 | 2,550 | 2,735 | 2,735 | +110 (+4.19%) | 29,000 |
13 Oct 2023 | JPY | 2,706 | 2,749 | 2,554 | 2,625 | 2,625 | -101 (-3.71%) | 39,900 |
12 Oct 2023 | JPY | 2,584 | 2,846 | 2,511 | 2,726 | 2,726 | +142 (+5.50%) | 53,500 |
11 Oct 2023 | JPY | 2,603 | 2,623 | 2,539 | 2,584 | 2,584 | -19 (-0.73%) | 7,800 |
10 Oct 2023 | JPY | 2,504 | 2,603 | 2,504 | 2,603 | 2,603 | +119 (+4.79%) | 20,400 |
6 Oct 2023 | JPY | 2,616 | 2,641 | 2,478 | 2,484 | 2,484 | -90 (-3.50%) | 15,500 |
5 Oct 2023 | JPY | 2,499 | 2,597 | 2,473 | 2,574 | 2,574 | +114 (+4.63%) | 18,500 |
4 Oct 2023 | JPY | 2,600 | 2,616 | 2,450 | 2,460 | 2,460 | -161 (-6.14%) | 39,700 |
3 Oct 2023 | JPY | 2,768 | 2,768 | 2,561 | 2,621 | 2,621 | -183 (-6.53%) | 35,600 |
2 Oct 2023 | JPY | 2,847 | 2,865 | 2,750 | 2,804 | 2,804 | +7 (+0.25%) | 38,900 |
29 Sep 2023 | JPY | 2,685 | 2,837 | 2,685 | 2,797 | 2,797 | +110 (+4.09%) | 34,900 |
28 Sep 2023 | JPY | 2,728 | 2,774 | 2,670 | 2,687 | 2,687 | -27 (-0.99%) | 20,700 |
27 Sep 2023 | JPY | 2,630 | 2,748 | 2,627 | 2,714 | 2,714 | +62 (+2.34%) | 19,000 |
26 Sep 2023 | JPY | 2,631 | 2,748 | 2,614 | 2,652 | 2,652 | +1 (+0.04%) | 15,000 |
25 Sep 2023 | JPY | 2,630 | 2,776 | 2,609 | 2,651 | 2,651 | +51 (+1.96%) | 36,400 |
22 Sep 2023 | JPY | 2,480 | 2,626 | 2,432 | 2,600 | 2,600 | +119 (+4.80%) | 28,700 |