Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | JPY | 1,090 | 1,102 | 1,061 | 1,096 | 1,096 | -14 (-1.26%) | 1,195,900 |
8 Nov 2023 | JPY | 1,216 | 1,248 | 1,108 | 1,110 | 1,110 | -16 (-1.42%) | 2,774,600 |
7 Nov 2023 | JPY | 1,142 | 1,156 | 1,126 | 1,126 | 1,126 | -33 (-2.85%) | 785,100 |
6 Nov 2023 | JPY | 1,134 | 1,177 | 1,122 | 1,159 | 1,159 | +54 (+4.89%) | 1,276,700 |
2 Nov 2023 | JPY | 1,095 | 1,108 | 1,084 | 1,105 | 1,105 | +18 (+1.66%) | 631,200 |
1 Nov 2023 | JPY | 1,097 | 1,099 | 1,069 | 1,087 | 1,087 | +8 (+0.74%) | 688,000 |
31 Oct 2023 | JPY | 1,074 | 1,088 | 1,057 | 1,079 | 1,079 | +4 (+0.37%) | 665,000 |
30 Oct 2023 | JPY | 1,075 | 1,085 | 1,066 | 1,075 | 1,075 | -12 (-1.10%) | 671,800 |
27 Oct 2023 | JPY | 1,076 | 1,089 | 1,054 | 1,087 | 1,087 | +41 (+3.92%) | 751,700 |
26 Oct 2023 | JPY | 1,034 | 1,050 | 1,031 | 1,046 | 1,046 | +8 (+0.77%) | 722,400 |
25 Oct 2023 | JPY | 1,074 | 1,075 | 1,036 | 1,038 | 1,038 | -33 (-3.08%) | 727,800 |
24 Oct 2023 | JPY | 1,052 | 1,073 | 1,023 | 1,071 | 1,071 | +24 (+2.29%) | 852,900 |
23 Oct 2023 | JPY | 1,079 | 1,099 | 1,040 | 1,047 | 1,047 | -35 (-3.23%) | 1,249,800 |
20 Oct 2023 | JPY | 1,081 | 1,101 | 1,069 | 1,082 | 1,082 | -29 (-2.61%) | 1,272,300 |
19 Oct 2023 | JPY | 1,109 | 1,130 | 1,098 | 1,111 | 1,111 | +2 (+0.18%) | 790,500 |
18 Oct 2023 | JPY | 1,076 | 1,113 | 1,064 | 1,109 | 1,109 | +43 (+4.03%) | 857,000 |
17 Oct 2023 | JPY | 1,053 | 1,076 | 1,045 | 1,066 | 1,066 | +30 (+2.90%) | 698,200 |
16 Oct 2023 | JPY | 1,038 | 1,048 | 1,028 | 1,036 | 1,036 | -14 (-1.33%) | 887,100 |
13 Oct 2023 | JPY | 1,071 | 1,074 | 1,037 | 1,050 | 1,050 | -37 (-3.40%) | 834,200 |
12 Oct 2023 | JPY | 1,085 | 1,093 | 1,055 | 1,087 | 1,087 | +9 (+0.83%) | 555,000 |
11 Oct 2023 | JPY | 1,098 | 1,104 | 1,072 | 1,078 | 1,078 | -19 (-1.73%) | 768,800 |
10 Oct 2023 | JPY | 1,072 | 1,100 | 1,071 | 1,097 | 1,097 | +36 (+3.39%) | 672,100 |
6 Oct 2023 | JPY | 1,051 | 1,065 | 1,026 | 1,061 | 1,061 | +15 (+1.43%) | 781,700 |
5 Oct 2023 | JPY | 1,083 | 1,093 | 1,038 | 1,046 | 1,046 | -21 (-1.97%) | 841,800 |
4 Oct 2023 | JPY | 1,025 | 1,073 | 1,023 | 1,067 | 1,067 | +30 (+2.89%) | 1,827,900 |
3 Oct 2023 | JPY | 1,076 | 1,083 | 1,034 | 1,037 | 1,037 | -79 (-7.08%) | 1,857,100 |
2 Oct 2023 | JPY | 1,149 | 1,161 | 1,114 | 1,116 | 1,116 | -16 (-1.41%) | 1,188,400 |
29 Sep 2023 | JPY | 1,180 | 1,185 | 1,127 | 1,132 | 1,132 | -45 (-3.82%) | 855,000 |
28 Sep 2023 | JPY | 1,135 | 1,191 | 1,130 | 1,177 | 1,177 | +25 (+2.17%) | 1,352,100 |
27 Sep 2023 | JPY | 1,158 | 1,158 | 1,122 | 1,152 | 1,152 | -16 (-1.37%) | 1,434,000 |