Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | JPY | 1,641 | 1,665 | 1,628 | 1,629 | 1,629 | -1 (-0.06%) | 214,600 |
24 Oct 2023 | JPY | 1,623 | 1,647 | 1,577 | 1,630 | 1,630 | +10 (+0.62%) | 207,700 |
23 Oct 2023 | JPY | 1,665 | 1,666 | 1,620 | 1,620 | 1,620 | -85 (-4.99%) | 250,000 |
20 Oct 2023 | JPY | 1,678 | 1,720 | 1,671 | 1,705 | 1,705 | +5 (+0.29%) | 124,400 |
19 Oct 2023 | JPY | 1,729 | 1,737 | 1,693 | 1,700 | 1,700 | -53 (-3.02%) | 124,200 |
18 Oct 2023 | JPY | 1,745 | 1,758 | 1,728 | 1,753 | 1,753 | -6 (-0.34%) | 109,800 |
17 Oct 2023 | JPY | 1,733 | 1,762 | 1,725 | 1,759 | 1,759 | +45 (+2.63%) | 123,300 |
16 Oct 2023 | JPY | 1,764 | 1,764 | 1,708 | 1,714 | 1,714 | -73 (-4.09%) | 177,800 |
13 Oct 2023 | JPY | 1,841 | 1,841 | 1,785 | 1,787 | 1,787 | -79 (-4.23%) | 156,700 |
12 Oct 2023 | JPY | 1,843 | 1,869 | 1,810 | 1,866 | 1,866 | +30 (+1.63%) | 153,900 |
11 Oct 2023 | JPY | 1,888 | 1,898 | 1,836 | 1,836 | 1,836 | -62 (-3.27%) | 190,000 |
10 Oct 2023 | JPY | 1,904 | 1,935 | 1,887 | 1,898 | 1,898 | +20 (+1.06%) | 176,600 |
6 Oct 2023 | JPY | 1,844 | 1,901 | 1,844 | 1,878 | 1,878 | +32 (+1.73%) | 255,400 |
5 Oct 2023 | JPY | 1,808 | 1,859 | 1,806 | 1,846 | 1,846 | +47 (+2.61%) | 186,300 |
4 Oct 2023 | JPY | 1,854 | 1,868 | 1,790 | 1,799 | 1,799 | -115 (-6.01%) | 176,100 |
3 Oct 2023 | JPY | 1,982 | 1,989 | 1,914 | 1,914 | 1,914 | -67 (-3.38%) | 114,900 |
2 Oct 2023 | JPY | 2,021 | 2,031 | 1,980 | 1,981 | 1,981 | -32 (-1.59%) | 82,100 |
29 Sep 2023 | JPY | 2,041 | 2,053 | 2,003 | 2,013 | 2,013 | -24 (-1.18%) | 59,700 |
28 Sep 2023 | JPY | 2,062 | 2,063 | 2,015 | 2,037 | 2,037 | +4 (+0.20%) | 106,000 |
27 Sep 2023 | JPY | 2,000 | 2,033 | 1,985 | 2,033 | 2,033 | 0.0 (0.0%) | 113,800 |
26 Sep 2023 | JPY | 2,100 | 2,117 | 2,033 | 2,033 | 2,033 | -47 (-2.26%) | 67,700 |
25 Sep 2023 | JPY | 2,046 | 2,093 | 2,044 | 2,080 | 2,080 | +36 (+1.76%) | 78,200 |
22 Sep 2023 | JPY | 2,041 | 2,063 | 1,987 | 2,044 | 2,044 | -37 (-1.78%) | 92,300 |
21 Sep 2023 | JPY | 2,028 | 2,107 | 2,001 | 2,081 | 2,081 | +66 (+3.28%) | 126,600 |
20 Sep 2023 | JPY | 1,971 | 2,025 | 1,946 | 2,015 | 2,015 | +43 (+2.18%) | 120,900 |
19 Sep 2023 | JPY | 1,975 | 1,975 | 1,937 | 1,972 | 1,972 | -10 (-0.50%) | 91,200 |
15 Sep 2023 | JPY | 1,950 | 1,992 | 1,921 | 1,982 | 1,982 | +32 (+1.64%) | 91,500 |
14 Sep 2023 | JPY | 1,943 | 2,024 | 1,910 | 1,950 | 1,950 | -19 (-0.96%) | 161,600 |
13 Sep 2023 | JPY | 2,039 | 2,063 | 1,940 | 1,969 | 1,969 | +58 (+3.04%) | 564,400 |
12 Sep 2023 | JPY | 1,898 | 1,938 | 1,874 | 1,911 | 1,911 | +36 (+1.92%) | 162,200 |