Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | JPY | 4,640 | 4,680 | 4,353 | 4,381 | 4,381 | -275 (-5.91%) | 1,599,800 |
6 Nov 2023 | JPY | 4,627 | 4,692 | 4,618 | 4,656 | 4,656 | +99 (+2.17%) | 1,044,200 |
2 Nov 2023 | JPY | 4,535 | 4,592 | 4,523 | 4,557 | 4,557 | +29 (+0.64%) | 486,300 |
1 Nov 2023 | JPY | 4,535 | 4,561 | 4,510 | 4,528 | 4,528 | +58 (+1.30%) | 470,600 |
31 Oct 2023 | JPY | 4,466 | 4,496 | 4,440 | 4,470 | 4,470 | +37 (+0.83%) | 463,900 |
30 Oct 2023 | JPY | 4,408 | 4,436 | 4,366 | 4,433 | 4,433 | -34 (-0.76%) | 1,398,500 |
27 Oct 2023 | JPY | 4,429 | 4,483 | 4,406 | 4,467 | 4,467 | +45 (+1.02%) | 462,900 |
26 Oct 2023 | JPY | 4,402 | 4,427 | 4,380 | 4,422 | 4,422 | -7 (-0.16%) | 505,800 |
25 Oct 2023 | JPY | 4,467 | 4,483 | 4,415 | 4,429 | 4,429 | -4 (-0.09%) | 407,500 |
24 Oct 2023 | JPY | 4,350 | 4,450 | 4,311 | 4,433 | 4,433 | +71 (+1.63%) | 514,200 |
23 Oct 2023 | JPY | 4,383 | 4,420 | 4,344 | 4,362 | 4,362 | -12 (-0.27%) | 426,700 |
20 Oct 2023 | JPY | 4,395 | 4,448 | 4,341 | 4,374 | 4,374 | -62 (-1.40%) | 640,600 |
19 Oct 2023 | JPY | 4,330 | 4,453 | 4,318 | 4,436 | 4,436 | +103 (+2.38%) | 1,326,200 |
18 Oct 2023 | JPY | 4,450 | 4,461 | 4,306 | 4,333 | 4,333 | -122 (-2.74%) | 1,465,800 |
17 Oct 2023 | JPY | 4,537 | 4,573 | 4,435 | 4,455 | 4,455 | -16 (-0.36%) | 653,300 |
16 Oct 2023 | JPY | 4,751 | 4,751 | 4,466 | 4,471 | 4,471 | -302 (-6.33%) | 952,700 |
13 Oct 2023 | JPY | 4,834 | 4,860 | 4,770 | 4,773 | 4,773 | -98 (-2.01%) | 420,600 |
12 Oct 2023 | JPY | 4,900 | 4,900 | 4,818 | 4,871 | 4,871 | -15 (-0.31%) | 350,600 |
11 Oct 2023 | JPY | 4,940 | 4,958 | 4,886 | 4,886 | 4,886 | -42 (-0.85%) | 302,900 |
10 Oct 2023 | JPY | 4,947 | 4,966 | 4,915 | 4,928 | 4,928 | -1 (-0.02%) | 316,000 |
6 Oct 2023 | JPY | 4,931 | 4,954 | 4,890 | 4,929 | 4,929 | +10 (+0.20%) | 233,900 |
5 Oct 2023 | JPY | 4,896 | 4,940 | 4,868 | 4,919 | 4,919 | +22 (+0.45%) | 334,100 |
4 Oct 2023 | JPY | 4,926 | 4,960 | 4,877 | 4,897 | 4,897 | -80 (-1.61%) | 468,400 |
3 Oct 2023 | JPY | 5,080 | 5,085 | 4,963 | 4,977 | 4,977 | -151 (-2.94%) | 407,200 |
2 Oct 2023 | JPY | 5,139 | 5,248 | 5,089 | 5,128 | 5,128 | -14 (-0.27%) | 399,500 |
29 Sep 2023 | JPY | 5,153 | 5,201 | 5,098 | 5,142 | 5,142 | +52 (+1.02%) | 611,300 |
28 Sep 2023 | JPY | 5,201 | 5,201 | 5,056 | 5,090 | 5,090 | -193 (-3.65%) | 504,500 |
27 Sep 2023 | JPY | 5,305 | 5,326 | 5,210 | 5,283 | 5,283 | -15 (-0.28%) | 549,600 |
26 Sep 2023 | JPY | 5,337 | 5,343 | 5,262 | 5,298 | 5,298 | -24 (-0.45%) | 297,400 |
25 Sep 2023 | JPY | 5,260 | 5,340 | 5,241 | 5,322 | 5,322 | +66 (+1.26%) | 249,000 |