Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 4,118 | 4,118 | 4,019 | 4,019 | 4,019 | -65 (-1.59%) | 372,600 |
2 Nov 2023 | JPY | 4,093 | 4,104 | 4,058 | 4,084 | 4,084 | +3 (+0.07%) | 308,700 |
1 Nov 2023 | JPY | 4,130 | 4,134 | 4,058 | 4,081 | 4,081 | -13 (-0.32%) | 256,500 |
31 Oct 2023 | JPY | 4,027 | 4,107 | 4,025 | 4,094 | 4,094 | +70 (+1.74%) | 308,000 |
30 Oct 2023 | JPY | 4,018 | 4,048 | 3,991 | 4,024 | 4,024 | -21 (-0.52%) | 1,201,100 |
27 Oct 2023 | JPY | 4,046 | 4,046 | 3,995 | 4,045 | 4,045 | +30 (+0.75%) | 228,600 |
26 Oct 2023 | JPY | 4,019 | 4,043 | 3,974 | 4,015 | 4,015 | +6 (+0.15%) | 202,400 |
25 Oct 2023 | JPY | 3,999 | 4,043 | 3,982 | 4,009 | 4,009 | -8 (-0.20%) | 199,600 |
24 Oct 2023 | JPY | 3,972 | 4,032 | 3,953 | 4,017 | 4,017 | +61 (+1.54%) | 214,500 |
23 Oct 2023 | JPY | 3,945 | 3,975 | 3,931 | 3,956 | 3,956 | +1 (+0.03%) | 156,600 |
20 Oct 2023 | JPY | 3,927 | 3,973 | 3,916 | 3,955 | 3,955 | -25 (-0.63%) | 195,000 |
19 Oct 2023 | JPY | 3,882 | 3,983 | 3,872 | 3,980 | 3,980 | +64 (+1.63%) | 378,800 |
18 Oct 2023 | JPY | 3,966 | 3,966 | 3,843 | 3,916 | 3,916 | -54 (-1.36%) | 540,800 |
17 Oct 2023 | JPY | 3,963 | 3,984 | 3,943 | 3,970 | 3,970 | +47 (+1.20%) | 205,000 |
16 Oct 2023 | JPY | 4,001 | 4,008 | 3,906 | 3,923 | 3,923 | -91 (-2.27%) | 412,900 |
13 Oct 2023 | JPY | 4,127 | 4,134 | 4,002 | 4,014 | 4,014 | -120 (-2.90%) | 415,300 |
12 Oct 2023 | JPY | 4,210 | 4,226 | 4,119 | 4,134 | 4,134 | -85 (-2.01%) | 436,400 |
11 Oct 2023 | JPY | 4,228 | 4,270 | 4,214 | 4,219 | 4,219 | +29 (+0.69%) | 372,400 |
10 Oct 2023 | JPY | 4,123 | 4,200 | 4,121 | 4,190 | 4,190 | +58 (+1.40%) | 367,400 |
6 Oct 2023 | JPY | 4,129 | 4,174 | 4,129 | 4,132 | 4,132 | +3 (+0.07%) | 290,900 |
5 Oct 2023 | JPY | 4,100 | 4,135 | 4,083 | 4,129 | 4,129 | +27 (+0.66%) | 343,600 |
4 Oct 2023 | JPY | 4,030 | 4,139 | 4,030 | 4,102 | 4,102 | +42 (+1.03%) | 345,100 |
3 Oct 2023 | JPY | 4,051 | 4,077 | 4,013 | 4,060 | 4,060 | +35 (+0.87%) | 261,700 |
2 Oct 2023 | JPY | 4,049 | 4,087 | 4,004 | 4,025 | 4,025 | -30 (-0.74%) | 338,000 |
29 Sep 2023 | JPY | 4,106 | 4,115 | 4,035 | 4,055 | 4,055 | -51 (-1.24%) | 415,400 |
28 Sep 2023 | JPY | 4,111 | 4,145 | 4,069 | 4,106 | 4,106 | -104 (-2.47%) | 324,700 |
27 Sep 2023 | JPY | 4,136 | 4,219 | 4,134 | 4,210 | 4,210 | +41 (+0.98%) | 392,500 |
26 Sep 2023 | JPY | 4,198 | 4,249 | 4,162 | 4,169 | 4,169 | -41 (-0.97%) | 377,900 |
25 Sep 2023 | JPY | 4,123 | 4,229 | 4,117 | 4,210 | 4,210 | +76 (+1.84%) | 421,200 |
22 Sep 2023 | JPY | 4,125 | 4,162 | 4,107 | 4,134 | 4,134 | -35 (-0.84%) | 324,900 |