Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 1,517 | 1,518.5 | 1,503 | 1,508 | 1,508 | +5.5 (+0.37%) | 267,100 |
2 Nov 2023 | JPY | 1,540.5 | 1,542 | 1,499 | 1,502.5 | 1,502.5 | -23.5 (-1.54%) | 349,000 |
1 Nov 2023 | JPY | 1,500 | 1,527 | 1,482.5 | 1,526 | 1,526 | -25 (-1.61%) | 636,900 |
31 Oct 2023 | JPY | 1,549 | 1,554 | 1,533.5 | 1,551 | 1,551 | +12.5 (+0.81%) | 278,400 |
30 Oct 2023 | JPY | 1,529 | 1,540.5 | 1,526 | 1,538.5 | 1,538.5 | +4.5 (+0.29%) | 254,500 |
27 Oct 2023 | JPY | 1,522.5 | 1,534 | 1,517 | 1,534 | 1,534 | +20 (+1.32%) | 180,700 |
26 Oct 2023 | JPY | 1,510 | 1,527 | 1,507.5 | 1,514 | 1,514 | -2 (-0.13%) | 169,600 |
25 Oct 2023 | JPY | 1,515 | 1,526 | 1,508.5 | 1,516 | 1,516 | +9.5 (+0.63%) | 202,600 |
24 Oct 2023 | JPY | 1,495 | 1,511.5 | 1,491 | 1,506.5 | 1,506.5 | +5.5 (+0.37%) | 218,500 |
23 Oct 2023 | JPY | 1,500 | 1,506.5 | 1,494.5 | 1,501 | 1,501 | -7.5 (-0.50%) | 261,200 |
20 Oct 2023 | JPY | 1,520 | 1,521 | 1,506 | 1,508.5 | 1,508.5 | -18 (-1.18%) | 215,800 |
19 Oct 2023 | JPY | 1,521 | 1,529 | 1,516 | 1,526.5 | 1,526.5 | -2.5 (-0.16%) | 118,600 |
18 Oct 2023 | JPY | 1,525 | 1,532.5 | 1,516.5 | 1,529 | 1,529 | +6.5 (+0.43%) | 128,400 |
17 Oct 2023 | JPY | 1,517.5 | 1,523 | 1,509.5 | 1,522.5 | 1,522.5 | +13 (+0.86%) | 159,400 |
16 Oct 2023 | JPY | 1,539.5 | 1,539.5 | 1,507 | 1,509.5 | 1,509.5 | -26.5 (-1.73%) | 214,600 |
13 Oct 2023 | JPY | 1,546.5 | 1,555 | 1,533.5 | 1,536 | 1,536 | -17 (-1.09%) | 167,700 |
12 Oct 2023 | JPY | 1,549.5 | 1,561.5 | 1,546 | 1,553 | 1,553 | -2 (-0.13%) | 128,900 |
11 Oct 2023 | JPY | 1,555 | 1,561.5 | 1,549 | 1,555 | 1,555 | -7 (-0.45%) | 159,400 |
10 Oct 2023 | JPY | 1,560 | 1,563.5 | 1,555.5 | 1,562 | 1,562 | +6 (+0.39%) | 223,900 |
6 Oct 2023 | JPY | 1,535 | 1,562 | 1,535 | 1,556 | 1,556 | +31 (+2.03%) | 284,500 |
5 Oct 2023 | JPY | 1,515 | 1,525.5 | 1,505.5 | 1,525 | 1,525 | +16 (+1.06%) | 208,300 |
4 Oct 2023 | JPY | 1,524.5 | 1,530 | 1,507 | 1,509 | 1,509 | -32 (-2.08%) | 282,000 |
3 Oct 2023 | JPY | 1,558 | 1,561 | 1,534 | 1,541 | 1,541 | -20 (-1.28%) | 364,300 |
2 Oct 2023 | JPY | 1,587 | 1,596.5 | 1,561 | 1,561 | 1,561 | -21 (-1.33%) | 435,400 |
29 Sep 2023 | JPY | 1,586 | 1,597 | 1,575.5 | 1,582 | 1,582 | +6 (+0.38%) | 320,800 |
28 Sep 2023 | JPY | 1,560.5 | 1,594.5 | 1,560.5 | 1,576 | 1,576 | -39.5 (-2.45%) | 916,500 |
27 Sep 2023 | JPY | 1,607 | 1,617.5 | 1,599 | 1,615.5 | 1,615.5 | -3.5 (-0.22%) | 1,176,600 |
26 Sep 2023 | JPY | 1,620 | 1,624.5 | 1,611.5 | 1,619 | 1,619 | -3 (-0.18%) | 575,900 |
25 Sep 2023 | JPY | 1,609.5 | 1,622.5 | 1,599.5 | 1,622 | 1,622 | +20 (+1.25%) | 732,000 |
22 Sep 2023 | JPY | 1,590 | 1,608 | 1,589 | 1,602 | 1,602 | +2 (+0.13%) | 423,900 |