Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | JPY | 3,790 | 3,840 | 3,705 | 3,765 | 3,765 | -25 (-0.66%) | 84,700 |
7 Nov 2023 | JPY | 3,850 | 3,895 | 3,775 | 3,790 | 3,790 | -65 (-1.69%) | 34,300 |
6 Nov 2023 | JPY | 3,795 | 3,875 | 3,780 | 3,855 | 3,855 | +140 (+3.77%) | 77,600 |
2 Nov 2023 | JPY | 3,705 | 3,720 | 3,665 | 3,715 | 3,715 | +10 (+0.27%) | 72,000 |
1 Nov 2023 | JPY | 3,745 | 3,755 | 3,695 | 3,705 | 3,705 | +5 (+0.14%) | 67,300 |
31 Oct 2023 | JPY | 3,715 | 3,730 | 3,595 | 3,700 | 3,700 | -155 (-4.02%) | 157,800 |
30 Oct 2023 | JPY | 3,920 | 3,920 | 3,805 | 3,855 | 3,855 | -80 (-2.03%) | 110,900 |
27 Oct 2023 | JPY | 3,855 | 3,945 | 3,850 | 3,935 | 3,935 | +100 (+2.61%) | 53,200 |
26 Oct 2023 | JPY | 3,885 | 3,910 | 3,830 | 3,835 | 3,835 | -50 (-1.29%) | 30,000 |
25 Oct 2023 | JPY | 3,970 | 3,980 | 3,870 | 3,885 | 3,885 | -30 (-0.77%) | 36,800 |
24 Oct 2023 | JPY | 3,880 | 3,935 | 3,795 | 3,915 | 3,915 | +35 (+0.90%) | 53,100 |
23 Oct 2023 | JPY | 3,935 | 3,955 | 3,870 | 3,880 | 3,880 | -105 (-2.63%) | 59,400 |
20 Oct 2023 | JPY | 4,000 | 4,010 | 3,930 | 3,985 | 3,985 | -25 (-0.62%) | 36,100 |
19 Oct 2023 | JPY | 3,980 | 4,030 | 3,980 | 4,010 | 4,010 | -25 (-0.62%) | 29,400 |
18 Oct 2023 | JPY | 4,020 | 4,060 | 4,010 | 4,035 | 4,035 | +35 (+0.88%) | 66,400 |
17 Oct 2023 | JPY | 4,095 | 4,110 | 3,985 | 4,000 | 4,000 | -60 (-1.48%) | 110,300 |
16 Oct 2023 | JPY | 4,120 | 4,120 | 4,045 | 4,060 | 4,060 | -80 (-1.93%) | 30,800 |
13 Oct 2023 | JPY | 4,125 | 4,190 | 4,115 | 4,140 | 4,140 | 0.0 (0.0%) | 30,100 |
12 Oct 2023 | JPY | 4,050 | 4,145 | 4,005 | 4,140 | 4,140 | +120 (+2.99%) | 59,000 |
11 Oct 2023 | JPY | 4,045 | 4,070 | 4,000 | 4,020 | 4,020 | -60 (-1.47%) | 32,300 |
10 Oct 2023 | JPY | 4,075 | 4,095 | 4,050 | 4,080 | 4,080 | +65 (+1.62%) | 32,600 |
6 Oct 2023 | JPY | 3,935 | 4,035 | 3,935 | 4,015 | 4,015 | +25 (+0.63%) | 47,200 |
5 Oct 2023 | JPY | 3,975 | 4,020 | 3,945 | 3,990 | 3,990 | +20 (+0.50%) | 62,800 |
4 Oct 2023 | JPY | 3,980 | 4,010 | 3,945 | 3,970 | 3,970 | -85 (-2.10%) | 69,300 |
3 Oct 2023 | JPY | 4,150 | 4,150 | 4,050 | 4,055 | 4,055 | -95 (-2.29%) | 54,600 |
2 Oct 2023 | JPY | 4,130 | 4,235 | 4,130 | 4,150 | 4,150 | +10 (+0.24%) | 35,300 |
29 Sep 2023 | JPY | 4,200 | 4,210 | 4,120 | 4,140 | 4,140 | -35 (-0.84%) | 33,700 |
28 Sep 2023 | JPY | 4,165 | 4,215 | 4,155 | 4,175 | 4,175 | -80 (-1.88%) | 46,500 |
27 Sep 2023 | JPY | 4,210 | 4,265 | 4,190 | 4,255 | 4,255 | +25 (+0.59%) | 57,900 |
26 Sep 2023 | JPY | 4,295 | 4,295 | 4,215 | 4,230 | 4,230 | -25 (-0.59%) | 31,400 |