Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 1,590 | 1,593 | 1,576 | 1,592 | 1,592 | +26 (+1.66%) | 141,300 |
1 Nov 2023 | JPY | 1,564 | 1,575 | 1,554 | 1,566 | 1,566 | +24 (+1.56%) | 116,000 |
31 Oct 2023 | JPY | 1,527 | 1,543 | 1,515 | 1,542 | 1,542 | +13 (+0.85%) | 89,600 |
30 Oct 2023 | JPY | 1,541 | 1,543 | 1,519 | 1,529 | 1,529 | -14 (-0.91%) | 85,400 |
27 Oct 2023 | JPY | 1,521 | 1,543 | 1,512 | 1,543 | 1,543 | +39 (+2.59%) | 72,700 |
26 Oct 2023 | JPY | 1,517 | 1,522 | 1,495 | 1,504 | 1,504 | -16 (-1.05%) | 73,500 |
25 Oct 2023 | JPY | 1,520 | 1,534 | 1,514 | 1,520 | 1,520 | +1 (+0.07%) | 51,000 |
24 Oct 2023 | JPY | 1,512 | 1,524 | 1,484 | 1,519 | 1,519 | +7 (+0.46%) | 78,900 |
23 Oct 2023 | JPY | 1,512 | 1,522 | 1,505 | 1,512 | 1,512 | -4 (-0.26%) | 69,000 |
20 Oct 2023 | JPY | 1,508 | 1,522 | 1,500 | 1,516 | 1,516 | +2 (+0.13%) | 70,400 |
19 Oct 2023 | JPY | 1,515 | 1,531 | 1,508 | 1,514 | 1,514 | -21 (-1.37%) | 59,500 |
18 Oct 2023 | JPY | 1,542 | 1,543 | 1,516 | 1,535 | 1,535 | +5 (+0.33%) | 74,400 |
17 Oct 2023 | JPY | 1,515 | 1,539 | 1,515 | 1,530 | 1,530 | +23 (+1.53%) | 74,600 |
16 Oct 2023 | JPY | 1,527 | 1,533 | 1,492 | 1,507 | 1,507 | -28 (-1.82%) | 166,900 |
13 Oct 2023 | JPY | 1,575 | 1,575 | 1,531 | 1,535 | 1,535 | -56 (-3.52%) | 199,700 |
12 Oct 2023 | JPY | 1,613 | 1,616 | 1,591 | 1,591 | 1,591 | -22 (-1.36%) | 115,000 |
11 Oct 2023 | JPY | 1,630 | 1,630 | 1,607 | 1,613 | 1,613 | -17 (-1.04%) | 109,700 |
10 Oct 2023 | JPY | 1,606 | 1,639 | 1,600 | 1,630 | 1,630 | +45 (+2.84%) | 118,900 |
6 Oct 2023 | JPY | 1,606 | 1,613 | 1,585 | 1,585 | 1,585 | -17 (-1.06%) | 114,600 |
5 Oct 2023 | JPY | 1,601 | 1,617 | 1,596 | 1,602 | 1,602 | +2 (+0.13%) | 159,100 |
4 Oct 2023 | JPY | 1,616 | 1,641 | 1,592 | 1,600 | 1,600 | -50 (-3.03%) | 244,400 |
3 Oct 2023 | JPY | 1,621 | 1,685 | 1,612 | 1,650 | 1,650 | -153 (-8.49%) | 480,500 |
2 Oct 2023 | JPY | 1,815 | 1,841 | 1,792 | 1,803 | 1,803 | +20 (+1.12%) | 420,000 |
29 Sep 2023 | JPY | 1,799 | 1,812 | 1,770 | 1,783 | 1,783 | -15 (-0.83%) | 119,900 |
28 Sep 2023 | JPY | 1,798 | 1,814 | 1,788 | 1,798 | 1,798 | -10 (-0.55%) | 103,400 |
27 Sep 2023 | JPY | 1,780 | 1,808 | 1,764 | 1,808 | 1,808 | +17 (+0.95%) | 112,800 |
26 Sep 2023 | JPY | 1,812 | 1,812 | 1,785 | 1,791 | 1,791 | -10 (-0.56%) | 84,600 |
25 Sep 2023 | JPY | 1,790 | 1,815 | 1,780 | 1,801 | 1,801 | +20 (+1.12%) | 77,000 |
22 Sep 2023 | JPY | 1,776 | 1,794 | 1,769 | 1,781 | 1,781 | -6 (-0.34%) | 68,700 |
21 Sep 2023 | JPY | 1,800 | 1,820 | 1,780 | 1,787 | 1,787 | -17 (-0.94%) | 61,100 |