Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | JPY | 3,820 | 3,890 | 3,805 | 3,885 | 3,885 | +80 (+2.10%) | 12,700 |
16 Nov 2023 | JPY | 3,805 | 3,845 | 3,735 | 3,805 | 3,805 | -40 (-1.04%) | 16,300 |
15 Nov 2023 | JPY | 3,780 | 3,890 | 3,770 | 3,845 | 3,845 | +75 (+1.99%) | 21,600 |
14 Nov 2023 | JPY | 3,815 | 3,860 | 3,735 | 3,770 | 3,770 | -250 (-6.22%) | 39,500 |
13 Nov 2023 | JPY | 4,025 | 4,045 | 3,990 | 4,020 | 4,020 | -20 (-0.50%) | 9,400 |
10 Nov 2023 | JPY | 3,940 | 4,055 | 3,940 | 4,040 | 4,040 | +30 (+0.75%) | 11,200 |
9 Nov 2023 | JPY | 4,015 | 4,020 | 3,965 | 4,010 | 4,010 | +25 (+0.63%) | 9,800 |
8 Nov 2023 | JPY | 4,035 | 4,040 | 3,960 | 3,985 | 3,985 | -15 (-0.38%) | 18,500 |
7 Nov 2023 | JPY | 4,025 | 4,055 | 4,000 | 4,000 | 4,000 | -40 (-0.99%) | 6,500 |
6 Nov 2023 | JPY | 4,040 | 4,080 | 4,030 | 4,040 | 4,040 | +25 (+0.62%) | 14,900 |
2 Nov 2023 | JPY | 4,035 | 4,065 | 3,990 | 4,015 | 4,015 | -10 (-0.25%) | 16,100 |
1 Nov 2023 | JPY | 4,045 | 4,065 | 4,000 | 4,025 | 4,025 | -20 (-0.49%) | 11,100 |
31 Oct 2023 | JPY | 3,990 | 4,050 | 3,905 | 4,045 | 4,045 | +65 (+1.63%) | 21,000 |
30 Oct 2023 | JPY | 4,070 | 4,070 | 3,950 | 3,980 | 3,980 | -85 (-2.09%) | 101,000 |
27 Oct 2023 | JPY | 4,035 | 4,070 | 4,025 | 4,065 | 4,065 | +45 (+1.12%) | 15,400 |
26 Oct 2023 | JPY | 4,000 | 4,060 | 3,985 | 4,020 | 4,020 | +20 (+0.50%) | 20,100 |
25 Oct 2023 | JPY | 3,920 | 4,015 | 3,915 | 4,000 | 4,000 | +80 (+2.04%) | 19,000 |
24 Oct 2023 | JPY | 3,910 | 3,925 | 3,830 | 3,920 | 3,920 | +40 (+1.03%) | 23,500 |
23 Oct 2023 | JPY | 3,865 | 3,945 | 3,835 | 3,880 | 3,880 | -35 (-0.89%) | 15,000 |
20 Oct 2023 | JPY | 3,910 | 3,950 | 3,885 | 3,915 | 3,915 | -5 (-0.13%) | 11,300 |
19 Oct 2023 | JPY | 3,865 | 3,930 | 3,845 | 3,920 | 3,920 | +45 (+1.16%) | 13,300 |
18 Oct 2023 | JPY | 3,900 | 3,900 | 3,785 | 3,875 | 3,875 | -25 (-0.64%) | 18,100 |
17 Oct 2023 | JPY | 3,840 | 3,915 | 3,805 | 3,900 | 3,900 | +120 (+3.17%) | 17,900 |
16 Oct 2023 | JPY | 3,675 | 3,785 | 3,645 | 3,780 | 3,780 | +85 (+2.30%) | 19,000 |
13 Oct 2023 | JPY | 3,765 | 3,765 | 3,660 | 3,695 | 3,695 | -90 (-2.38%) | 11,700 |
12 Oct 2023 | JPY | 3,735 | 3,785 | 3,675 | 3,785 | 3,785 | +50 (+1.34%) | 22,500 |
11 Oct 2023 | JPY | 3,860 | 3,860 | 3,615 | 3,735 | 3,735 | -55 (-1.45%) | 26,900 |
10 Oct 2023 | JPY | 3,925 | 4,010 | 3,775 | 3,790 | 3,790 | -135 (-3.44%) | 21,600 |
6 Oct 2023 | JPY | 3,930 | 3,980 | 3,910 | 3,925 | 3,925 | +25 (+0.64%) | 16,800 |
5 Oct 2023 | JPY | 3,840 | 3,915 | 3,815 | 3,900 | 3,900 | +105 (+2.77%) | 30,500 |