Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 2,070 | 2,076 | 2,026 | 2,028 | 2,028 | -21 (-1.02%) | 536,000 |
2 Nov 2023 | JPY | 2,088 | 2,088 | 2,030 | 2,049 | 2,049 | +1 (+0.05%) | 494,300 |
1 Nov 2023 | JPY | 2,049 | 2,061 | 2,033 | 2,048 | 2,048 | +22 (+1.09%) | 326,600 |
31 Oct 2023 | JPY | 1,992 | 2,026 | 1,983 | 2,026 | 2,026 | +42 (+2.12%) | 404,700 |
30 Oct 2023 | JPY | 1,985 | 1,993 | 1,968 | 1,984 | 1,984 | -16 (-0.80%) | 942,000 |
27 Oct 2023 | JPY | 1,978 | 2,000 | 1,968 | 2,000 | 2,000 | +46 (+2.35%) | 425,500 |
26 Oct 2023 | JPY | 1,946 | 1,960 | 1,939 | 1,954 | 1,954 | -4 (-0.20%) | 337,400 |
25 Oct 2023 | JPY | 1,962 | 1,977 | 1,955 | 1,958 | 1,958 | +17 (+0.88%) | 370,300 |
24 Oct 2023 | JPY | 1,935 | 1,943 | 1,898 | 1,941 | 1,941 | +14 (+0.73%) | 490,000 |
23 Oct 2023 | JPY | 1,946 | 1,948 | 1,926 | 1,927 | 1,927 | -13 (-0.67%) | 292,100 |
20 Oct 2023 | JPY | 1,921 | 1,952 | 1,919 | 1,940 | 1,940 | +4 (+0.21%) | 533,500 |
19 Oct 2023 | JPY | 1,960 | 1,966 | 1,931 | 1,936 | 1,936 | -49 (-2.47%) | 633,400 |
18 Oct 2023 | JPY | 1,993 | 1,998 | 1,975 | 1,985 | 1,985 | -6 (-0.30%) | 373,200 |
17 Oct 2023 | JPY | 2,011 | 2,012 | 1,974 | 1,991 | 1,991 | +1 (+0.05%) | 419,600 |
16 Oct 2023 | JPY | 1,994 | 2,012 | 1,981 | 1,990 | 1,990 | -12 (-0.60%) | 469,300 |
13 Oct 2023 | JPY | 2,020 | 2,023 | 1,996 | 2,002 | 2,002 | -30 (-1.48%) | 444,400 |
12 Oct 2023 | JPY | 2,029 | 2,046 | 2,010 | 2,032 | 2,032 | +2 (+0.10%) | 495,300 |
11 Oct 2023 | JPY | 2,068 | 2,068 | 2,026 | 2,030 | 2,030 | -25 (-1.22%) | 271,800 |
10 Oct 2023 | JPY | 2,044 | 2,067 | 2,031 | 2,055 | 2,055 | +60 (+3.01%) | 452,700 |
6 Oct 2023 | JPY | 1,990 | 2,016 | 1,988 | 1,995 | 1,995 | +15 (+0.76%) | 351,100 |
5 Oct 2023 | JPY | 1,955 | 1,991 | 1,943 | 1,980 | 1,980 | +42 (+2.17%) | 458,400 |
4 Oct 2023 | JPY | 1,985 | 1,995 | 1,928 | 1,938 | 1,938 | -85 (-4.20%) | 754,600 |
3 Oct 2023 | JPY | 2,076 | 2,080 | 2,021 | 2,023 | 2,023 | -69 (-3.30%) | 447,900 |
2 Oct 2023 | JPY | 2,093 | 2,132 | 2,075 | 2,092 | 2,092 | +24 (+1.16%) | 411,400 |
29 Sep 2023 | JPY | 2,138 | 2,141 | 2,056 | 2,068 | 2,068 | -91 (-4.21%) | 742,500 |
28 Sep 2023 | JPY | 2,176 | 2,196 | 2,150 | 2,159 | 2,159 | -64 (-2.88%) | 347,600 |
27 Sep 2023 | JPY | 2,191 | 2,225 | 2,174 | 2,223 | 2,223 | +16 (+0.72%) | 346,000 |
26 Sep 2023 | JPY | 2,220 | 2,220 | 2,190 | 2,207 | 2,207 | -21 (-0.94%) | 439,000 |
25 Sep 2023 | JPY | 2,209 | 2,228 | 2,192 | 2,228 | 2,228 | +30 (+1.36%) | 269,300 |
22 Sep 2023 | JPY | 2,205 | 2,210 | 2,176 | 2,198 | 2,198 | -18 (-0.81%) | 334,600 |