Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 1,772 | 1,772 | 1,754 | 1,754 | 1,754 | -14 (-0.79%) | 1,000 |
31 Oct 2023 | JPY | 1,759 | 1,768 | 1,736 | 1,768 | 1,768 | -6 (-0.34%) | 2,100 |
30 Oct 2023 | JPY | 1,766 | 1,799 | 1,755 | 1,774 | 1,774 | -8 (-0.45%) | 3,100 |
27 Oct 2023 | JPY | 1,775 | 1,782 | 1,750 | 1,782 | 1,782 | 0.0 (0.0%) | 3,000 |
26 Oct 2023 | JPY | 1,810 | 1,810 | 1,772 | 1,782 | 1,782 | -40 (-2.20%) | 700 |
25 Oct 2023 | JPY | 1,776 | 1,822 | 1,776 | 1,822 | 1,822 | +34 (+1.90%) | 1,000 |
24 Oct 2023 | JPY | 1,842 | 1,842 | 1,750 | 1,788 | 1,788 | -46 (-2.51%) | 2,300 |
23 Oct 2023 | JPY | 1,819 | 1,844 | 1,804 | 1,834 | 1,834 | +18 (+0.99%) | 1,900 |
20 Oct 2023 | JPY | 1,832 | 1,832 | 1,800 | 1,816 | 1,816 | -19 (-1.04%) | 1,000 |
19 Oct 2023 | JPY | 1,827 | 1,849 | 1,827 | 1,835 | 1,835 | -9 (-0.49%) | 600 |
18 Oct 2023 | JPY | 1,870 | 1,870 | 1,828 | 1,844 | 1,844 | +14 (+0.77%) | 800 |
17 Oct 2023 | JPY | 1,828 | 1,870 | 1,810 | 1,830 | 1,830 | +26 (+1.44%) | 1,200 |
16 Oct 2023 | JPY | 1,850 | 1,850 | 1,787 | 1,804 | 1,804 | -46 (-2.49%) | 800 |
13 Oct 2023 | JPY | 1,869 | 1,869 | 1,850 | 1,850 | 1,850 | -30 (-1.60%) | 200 |
12 Oct 2023 | JPY | 1,849 | 1,899 | 1,849 | 1,880 | 1,880 | -9 (-0.48%) | 2,700 |
11 Oct 2023 | JPY | 1,897 | 1,899 | 1,859 | 1,889 | 1,889 | -9 (-0.47%) | 1,700 |
10 Oct 2023 | JPY | 1,825 | 1,938 | 1,824 | 1,898 | 1,898 | +84 (+4.63%) | 6,500 |
6 Oct 2023 | JPY | 1,840 | 1,840 | 1,783 | 1,814 | 1,814 | +1 (+0.06%) | 2,300 |
5 Oct 2023 | JPY | 1,751 | 1,813 | 1,751 | 1,813 | 1,813 | +71 (+4.08%) | 1,300 |
4 Oct 2023 | JPY | 1,807 | 1,809 | 1,742 | 1,742 | 1,742 | -117 (-6.29%) | 7,800 |
3 Oct 2023 | JPY | 1,880 | 1,880 | 1,802 | 1,859 | 1,859 | -42 (-2.21%) | 7,700 |
2 Oct 2023 | JPY | 1,850 | 1,907 | 1,826 | 1,901 | 1,901 | +38 (+2.04%) | 5,200 |
29 Sep 2023 | JPY | 1,989 | 1,989 | 1,863 | 1,863 | 1,863 | -90 (-4.61%) | 9,200 |
28 Sep 2023 | JPY | 1,989 | 1,989 | 1,879 | 1,953 | 1,953 | -6 (-0.31%) | 4,100 |
27 Sep 2023 | JPY | 1,930 | 1,981 | 1,915 | 1,959 | 1,959 | +34 (+1.77%) | 11,500 |
26 Sep 2023 | JPY | 1,878 | 1,949 | 1,875 | 1,925 | 1,925 | +48 (+2.56%) | 8,700 |
25 Sep 2023 | JPY | 1,825 | 1,900 | 1,819 | 1,877 | 1,877 | +69 (+3.82%) | 16,200 |
22 Sep 2023 | JPY | 1,850 | 2,051 | 1,765 | 1,808 | 1,808 | +111 (+6.54%) | 101,200 |
21 Sep 2023 | JPY | 1,693 | 1,705 | 1,677 | 1,697 | 1,697 | +4 (+0.24%) | 3,000 |
20 Sep 2023 | JPY | 1,691 | 1,693 | 1,679 | 1,693 | 1,693 | +2 (+0.12%) | 1,100 |