Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 2,876.5 | 2,877.5 | 2,838.5 | 2,861 | 2,861 | -29 (-1.00%) | 2,139,400 |
25 Oct 2023 | JPY | 2,883 | 2,912 | 2,878 | 2,890 | 2,890 | +32.5 (+1.14%) | 2,161,800 |
24 Oct 2023 | JPY | 2,866 | 2,868 | 2,811 | 2,857.5 | 2,857.5 | +17.5 (+0.62%) | 2,178,200 |
23 Oct 2023 | JPY | 2,858.5 | 2,860 | 2,833.5 | 2,840 | 2,840 | -26 (-0.91%) | 1,513,100 |
20 Oct 2023 | JPY | 2,847 | 2,880 | 2,831 | 2,866 | 2,866 | +10 (+0.35%) | 2,896,500 |
19 Oct 2023 | JPY | 2,822.5 | 2,865.5 | 2,814 | 2,856 | 2,856 | +17 (+0.60%) | 2,481,800 |
18 Oct 2023 | JPY | 2,860 | 2,870 | 2,822.5 | 2,839 | 2,839 | -11 (-0.39%) | 1,904,500 |
17 Oct 2023 | JPY | 2,848 | 2,867.5 | 2,829.5 | 2,850 | 2,850 | +29.5 (+1.05%) | 1,794,200 |
16 Oct 2023 | JPY | 2,845.5 | 2,847 | 2,807 | 2,820.5 | 2,820.5 | -25.5 (-0.90%) | 1,912,800 |
13 Oct 2023 | JPY | 2,838.5 | 2,862 | 2,835.5 | 2,846 | 2,846 | -26.5 (-0.92%) | 1,952,800 |
12 Oct 2023 | JPY | 2,870.5 | 2,882.5 | 2,857 | 2,872.5 | 2,872.5 | +17 (+0.60%) | 1,900,800 |
11 Oct 2023 | JPY | 2,860 | 2,868.5 | 2,851 | 2,855.5 | 2,855.5 | -13.5 (-0.47%) | 1,789,000 |
10 Oct 2023 | JPY | 2,862.5 | 2,882 | 2,850.5 | 2,869 | 2,869 | +40.5 (+1.43%) | 2,403,700 |
6 Oct 2023 | JPY | 2,808.5 | 2,848.5 | 2,802.5 | 2,828.5 | 2,828.5 | +4 (+0.14%) | 2,016,900 |
5 Oct 2023 | JPY | 2,777.5 | 2,827 | 2,757 | 2,824.5 | 2,824.5 | +65.5 (+2.37%) | 2,900,300 |
4 Oct 2023 | JPY | 2,789.5 | 2,799.5 | 2,745 | 2,759 | 2,759 | -76.5 (-2.70%) | 3,414,500 |
3 Oct 2023 | JPY | 2,900 | 2,901 | 2,825.5 | 2,835.5 | 2,835.5 | -78.5 (-2.69%) | 3,027,900 |
2 Oct 2023 | JPY | 2,994 | 2,995 | 2,909.5 | 2,914 | 2,914 | -63 (-2.12%) | 2,751,900 |
29 Sep 2023 | JPY | 3,021 | 3,024 | 2,961.5 | 2,977 | 2,977 | -33 (-1.10%) | 2,553,700 |
28 Sep 2023 | JPY | 3,017 | 3,042 | 2,989.5 | 3,010 | 3,010 | -19 (-0.63%) | 2,089,500 |
27 Sep 2023 | JPY | 3,014 | 3,029 | 2,976 | 3,029 | 3,029 | 0.0 (0.0%) | 2,773,900 |
26 Sep 2023 | JPY | 3,036 | 3,043 | 3,011 | 3,029 | 3,029 | -5 (-0.16%) | 1,724,900 |
25 Sep 2023 | JPY | 3,056 | 3,057 | 3,014 | 3,034 | 3,034 | +27 (+0.90%) | 1,683,000 |
22 Sep 2023 | JPY | 3,019 | 3,032 | 3,003 | 3,007 | 3,007 | -57 (-1.86%) | 2,783,100 |
21 Sep 2023 | JPY | 3,065 | 3,099 | 3,062 | 3,064 | 3,064 | +17 (+0.56%) | 3,022,100 |
20 Sep 2023 | JPY | 3,127 | 3,128 | 3,041 | 3,047 | 3,047 | -77 (-2.46%) | 2,674,500 |
19 Sep 2023 | JPY | 3,133 | 3,136 | 3,102 | 3,124 | 3,124 | -23 (-0.73%) | 2,568,200 |
15 Sep 2023 | JPY | 3,140 | 3,172 | 3,135 | 3,147 | 3,147 | +47 (+1.52%) | 3,399,200 |
14 Sep 2023 | JPY | 3,090 | 3,109 | 3,057 | 3,100 | 3,100 | +70 (+2.31%) | 2,570,900 |
13 Sep 2023 | JPY | 3,065 | 3,085 | 3,024 | 3,030 | 3,030 | -42 (-1.37%) | 2,215,500 |