Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 1,387.5 | 1,417 | 1,381.5 | 1,412.5 | 1,412.5 | +5 (+0.36%) | 1,007,800 |
25 Oct 2023 | JPY | 1,423 | 1,425.5 | 1,398 | 1,407.5 | 1,407.5 | -16 (-1.12%) | 1,083,600 |
24 Oct 2023 | JPY | 1,385 | 1,428.5 | 1,365 | 1,423.5 | 1,423.5 | +38.5 (+2.78%) | 1,166,200 |
23 Oct 2023 | JPY | 1,427.5 | 1,435.5 | 1,370 | 1,385 | 1,385 | -29 (-2.05%) | 1,275,400 |
20 Oct 2023 | JPY | 1,395.5 | 1,433.5 | 1,392 | 1,414 | 1,414 | +9.5 (+0.68%) | 1,320,200 |
19 Oct 2023 | JPY | 1,361.5 | 1,412.5 | 1,361.5 | 1,404.5 | 1,404.5 | +14.5 (+1.04%) | 1,340,400 |
18 Oct 2023 | JPY | 1,380 | 1,392 | 1,370.5 | 1,390 | 1,390 | 0.0 (0.0%) | 801,900 |
17 Oct 2023 | JPY | 1,381 | 1,401.5 | 1,379.5 | 1,390 | 1,390 | +33.5 (+2.47%) | 1,024,100 |
16 Oct 2023 | JPY | 1,367 | 1,385 | 1,351.5 | 1,356.5 | 1,356.5 | -23.5 (-1.70%) | 1,033,100 |
13 Oct 2023 | JPY | 1,426.5 | 1,427 | 1,376.5 | 1,380 | 1,380 | -58.5 (-4.07%) | 1,625,600 |
12 Oct 2023 | JPY | 1,418.5 | 1,449 | 1,406.5 | 1,438.5 | 1,438.5 | +23.5 (+1.66%) | 1,505,200 |
11 Oct 2023 | JPY | 1,440 | 1,445 | 1,413.5 | 1,415 | 1,415 | -29.5 (-2.04%) | 1,314,400 |
10 Oct 2023 | JPY | 1,438 | 1,452.5 | 1,427.5 | 1,444.5 | 1,444.5 | +1.5 (+0.10%) | 1,301,300 |
6 Oct 2023 | JPY | 1,446 | 1,452.5 | 1,425.5 | 1,443 | 1,443 | -15 (-1.03%) | 1,423,600 |
5 Oct 2023 | JPY | 1,450 | 1,459 | 1,427 | 1,458 | 1,458 | +8 (+0.55%) | 1,463,000 |
4 Oct 2023 | JPY | 1,444.5 | 1,467 | 1,443 | 1,450 | 1,450 | -14.5 (-0.99%) | 1,457,500 |
3 Oct 2023 | JPY | 1,480 | 1,484 | 1,459 | 1,464.5 | 1,464.5 | -13.5 (-0.91%) | 1,221,500 |
2 Oct 2023 | JPY | 1,517 | 1,536.5 | 1,478 | 1,478 | 1,478 | -39 (-2.57%) | 1,249,100 |
29 Sep 2023 | JPY | 1,518 | 1,525 | 1,509 | 1,517 | 1,517 | +13.5 (+0.90%) | 1,462,100 |
28 Sep 2023 | JPY | 1,507 | 1,518 | 1,493 | 1,503.5 | 1,503.5 | -27 (-1.76%) | 1,504,800 |
27 Sep 2023 | JPY | 1,540 | 1,549.5 | 1,512 | 1,530.5 | 1,530.5 | -9.5 (-0.62%) | 1,657,100 |
26 Sep 2023 | JPY | 1,566.5 | 1,566.5 | 1,536.5 | 1,540 | 1,540 | -27 (-1.72%) | 1,256,000 |
25 Sep 2023 | JPY | 1,559.5 | 1,570.5 | 1,554 | 1,567 | 1,567 | +23.5 (+1.52%) | 1,015,000 |
22 Sep 2023 | JPY | 1,532 | 1,554.5 | 1,532 | 1,543.5 | 1,543.5 | -8 (-0.52%) | 1,420,200 |
21 Sep 2023 | JPY | 1,575 | 1,582 | 1,540 | 1,551.5 | 1,551.5 | -32.5 (-2.05%) | 1,258,700 |
20 Sep 2023 | JPY | 1,621 | 1,629.5 | 1,582.5 | 1,584 | 1,584 | -37.5 (-2.31%) | 1,228,500 |
19 Sep 2023 | JPY | 1,592.5 | 1,628.5 | 1,585 | 1,621.5 | 1,621.5 | +10 (+0.62%) | 1,019,200 |
15 Sep 2023 | JPY | 1,630 | 1,632.5 | 1,595.5 | 1,611.5 | 1,611.5 | -22 (-1.35%) | 1,258,600 |
14 Sep 2023 | JPY | 1,640.5 | 1,645.5 | 1,620 | 1,633.5 | 1,633.5 | -0.5 (-0.03%) | 822,200 |
13 Sep 2023 | JPY | 1,658.5 | 1,679 | 1,629 | 1,634 | 1,634 | -22.5 (-1.36%) | 822,400 |