Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 1,946 | 1,954 | 1,913 | 1,923 | 1,923 | +4 (+0.21%) | 183,500 |
31 Oct 2023 | JPY | 1,875 | 1,924 | 1,868 | 1,919 | 1,919 | +18 (+0.95%) | 152,700 |
30 Oct 2023 | JPY | 1,920 | 1,922 | 1,890 | 1,901 | 1,901 | -29 (-1.50%) | 325,800 |
27 Oct 2023 | JPY | 1,913 | 1,930 | 1,898 | 1,930 | 1,930 | +39 (+2.06%) | 106,600 |
26 Oct 2023 | JPY | 1,901 | 1,912 | 1,888 | 1,891 | 1,891 | -2 (-0.11%) | 105,500 |
25 Oct 2023 | JPY | 1,895 | 1,915 | 1,888 | 1,893 | 1,893 | +9 (+0.48%) | 114,300 |
24 Oct 2023 | JPY | 1,870 | 1,891 | 1,847 | 1,884 | 1,884 | +18 (+0.96%) | 125,800 |
23 Oct 2023 | JPY | 1,875 | 1,884 | 1,851 | 1,866 | 1,866 | -13 (-0.69%) | 138,000 |
20 Oct 2023 | JPY | 1,885 | 1,903 | 1,879 | 1,879 | 1,879 | -15 (-0.79%) | 89,000 |
19 Oct 2023 | JPY | 1,872 | 1,899 | 1,863 | 1,894 | 1,894 | +10 (+0.53%) | 120,500 |
18 Oct 2023 | JPY | 1,872 | 1,884 | 1,847 | 1,884 | 1,884 | +29 (+1.56%) | 101,000 |
17 Oct 2023 | JPY | 1,850 | 1,868 | 1,841 | 1,855 | 1,855 | +12 (+0.65%) | 73,400 |
16 Oct 2023 | JPY | 1,870 | 1,883 | 1,837 | 1,843 | 1,843 | -36 (-1.92%) | 110,900 |
13 Oct 2023 | JPY | 1,934 | 1,934 | 1,879 | 1,879 | 1,879 | -54 (-2.79%) | 138,800 |
12 Oct 2023 | JPY | 1,940 | 1,940 | 1,919 | 1,933 | 1,933 | -11 (-0.57%) | 149,900 |
11 Oct 2023 | JPY | 1,959 | 1,965 | 1,944 | 1,944 | 1,944 | -12 (-0.61%) | 92,000 |
10 Oct 2023 | JPY | 2,001 | 2,001 | 1,946 | 1,956 | 1,956 | -7 (-0.36%) | 195,600 |
6 Oct 2023 | JPY | 1,958 | 1,985 | 1,934 | 1,963 | 1,963 | +24 (+1.24%) | 358,500 |
5 Oct 2023 | JPY | 1,914 | 1,945 | 1,898 | 1,939 | 1,939 | +54 (+2.86%) | 249,000 |
4 Oct 2023 | JPY | 1,890 | 1,922 | 1,879 | 1,885 | 1,885 | -32 (-1.67%) | 232,900 |
3 Oct 2023 | JPY | 1,942 | 1,947 | 1,911 | 1,917 | 1,917 | -30 (-1.54%) | 157,800 |
2 Oct 2023 | JPY | 1,980 | 2,015 | 1,946 | 1,947 | 1,947 | -12 (-0.61%) | 242,000 |
29 Sep 2023 | JPY | 1,955 | 1,996 | 1,947 | 1,959 | 1,959 | -11 (-0.56%) | 246,200 |
28 Sep 2023 | JPY | 2,017 | 2,024 | 1,966 | 1,970 | 1,970 | -41 (-2.04%) | 221,100 |
27 Sep 2023 | JPY | 2,014 | 2,020 | 1,991 | 2,011 | 2,011 | -2 (-0.10%) | 221,800 |
26 Sep 2023 | JPY | 2,034 | 2,036 | 2,012 | 2,013 | 2,013 | -9 (-0.45%) | 126,200 |
25 Sep 2023 | JPY | 2,015 | 2,040 | 2,008 | 2,022 | 2,022 | +15 (+0.75%) | 149,600 |
22 Sep 2023 | JPY | 2,034 | 2,034 | 1,999 | 2,007 | 2,007 | -36 (-1.76%) | 249,800 |
21 Sep 2023 | JPY | 2,020 | 2,054 | 2,004 | 2,043 | 2,043 | +17 (+0.84%) | 260,200 |
20 Sep 2023 | JPY | 2,035 | 2,044 | 2,010 | 2,026 | 2,026 | -19 (-0.93%) | 328,200 |