Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | JPY | 3,599 | 3,611 | 3,568 | 3,600 | 3,600 | +43 (+1.21%) | 987,000 |
31 Oct 2023 | JPY | 3,535 | 3,573 | 3,520 | 3,557 | 3,557 | +38 (+1.08%) | 805,000 |
30 Oct 2023 | JPY | 3,525 | 3,562 | 3,497 | 3,519 | 3,519 | -37 (-1.04%) | 960,500 |
27 Oct 2023 | JPY | 3,520 | 3,568 | 3,488 | 3,556 | 3,556 | +47 (+1.34%) | 1,096,300 |
26 Oct 2023 | JPY | 3,515 | 3,536 | 3,461 | 3,509 | 3,509 | -4 (-0.11%) | 922,100 |
25 Oct 2023 | JPY | 3,525 | 3,530 | 3,498 | 3,513 | 3,513 | -18 (-0.51%) | 1,046,000 |
24 Oct 2023 | JPY | 3,500 | 3,540 | 3,472 | 3,531 | 3,531 | +12 (+0.34%) | 912,800 |
23 Oct 2023 | JPY | 3,540 | 3,563 | 3,501 | 3,519 | 3,519 | -21 (-0.59%) | 839,600 |
20 Oct 2023 | JPY | 3,583 | 3,586 | 3,531 | 3,540 | 3,540 | -44 (-1.23%) | 947,500 |
19 Oct 2023 | JPY | 3,584 | 3,614 | 3,562 | 3,584 | 3,584 | -16 (-0.44%) | 733,200 |
18 Oct 2023 | JPY | 3,588 | 3,610 | 3,566 | 3,600 | 3,600 | +28 (+0.78%) | 1,120,600 |
17 Oct 2023 | JPY | 3,550 | 3,580 | 3,505 | 3,572 | 3,572 | +7 (+0.20%) | 1,771,100 |
16 Oct 2023 | JPY | 3,628 | 3,631 | 3,565 | 3,565 | 3,565 | -64 (-1.76%) | 1,329,500 |
13 Oct 2023 | JPY | 3,664 | 3,681 | 3,618 | 3,629 | 3,629 | -56 (-1.52%) | 1,030,300 |
12 Oct 2023 | JPY | 3,655 | 3,696 | 3,638 | 3,685 | 3,685 | +34 (+0.93%) | 1,259,400 |
11 Oct 2023 | JPY | 3,720 | 3,721 | 3,651 | 3,651 | 3,651 | -105 (-2.80%) | 1,762,800 |
10 Oct 2023 | JPY | 3,758 | 3,801 | 3,744 | 3,756 | 3,756 | 0.0 (0.0%) | 1,437,800 |
6 Oct 2023 | JPY | 3,800 | 3,804 | 3,735 | 3,756 | 3,756 | -62 (-1.62%) | 2,042,900 |
5 Oct 2023 | JPY | 3,728 | 3,828 | 3,709 | 3,818 | 3,818 | +87 (+2.33%) | 3,141,700 |
4 Oct 2023 | JPY | 3,628 | 3,761 | 3,612 | 3,731 | 3,731 | +78 (+2.14%) | 3,554,900 |
3 Oct 2023 | JPY | 3,619 | 3,672 | 3,616 | 3,653 | 3,653 | +36 (+1.00%) | 1,363,700 |
2 Oct 2023 | JPY | 3,633 | 3,656 | 3,604 | 3,617 | 3,617 | -16 (-0.44%) | 1,597,700 |
29 Sep 2023 | JPY | 3,734 | 3,735 | 3,625 | 3,633 | 3,633 | -96 (-2.57%) | 2,140,900 |
28 Sep 2023 | JPY | 3,739 | 3,751 | 3,697 | 3,729 | 3,729 | -3,832 (-50.68%) | 1,450,200 |
28 Sep 2023 |
|
|||||||
27 Sep 2023 | JPY | 3,743.5 | 3,790 | 3,724 | 3,780.5 | 3,780.5 | +56 (+1.50%) | 1,814,400 |
26 Sep 2023 | JPY | 3,719.5 | 3,744.5 | 3,708 | 3,724.5 | 3,724.5 | +22.5 (+0.61%) | 1,248,600 |
25 Sep 2023 | JPY | 3,671.5 | 3,731.5 | 3,670.5 | 3,702 | 3,702 | +32 (+0.87%) | 1,850,400 |
22 Sep 2023 | JPY | 3,674 | 3,706 | 3,668 | 3,670 | 3,670 | -32 (-0.86%) | 1,678,800 |
21 Sep 2023 | JPY | 3,755 | 3,765.5 | 3,691.5 | 3,702 | 3,702 | -3,819 (-50.78%) | 2,535,000 |
20 Sep 2023 | JPY | 7,590 | 7,595 | 7,513 | 7,521 | 7,521 | -60 (-0.79%) | 757,500 |