Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | JPY | 2,367 | 2,383.5 | 2,331.5 | 2,332 | 2,332 | -35 (-1.48%) | 780,500 |
19 Oct 2023 | JPY | 2,425 | 2,426 | 2,351 | 2,367 | 2,367 | -78.5 (-3.21%) | 1,070,900 |
18 Oct 2023 | JPY | 2,379 | 2,445.5 | 2,326 | 2,445.5 | 2,445.5 | +74.5 (+3.14%) | 1,443,200 |
17 Oct 2023 | JPY | 2,400 | 2,423 | 2,362.5 | 2,371 | 2,371 | -42.5 (-1.76%) | 1,213,500 |
16 Oct 2023 | JPY | 2,424.5 | 2,457.5 | 2,404.5 | 2,413.5 | 2,413.5 | -2 (-0.08%) | 1,516,800 |
13 Oct 2023 | JPY | 2,469 | 2,489.5 | 2,415 | 2,415.5 | 2,415.5 | -76.5 (-3.07%) | 2,025,800 |
12 Oct 2023 | JPY | 2,577 | 2,577.5 | 2,489 | 2,492 | 2,492 | -194 (-7.22%) | 3,385,200 |
11 Oct 2023 | JPY | 2,700 | 2,707 | 2,667 | 2,686 | 2,686 | +16 (+0.60%) | 876,600 |
10 Oct 2023 | JPY | 2,673.5 | 2,678 | 2,636 | 2,670 | 2,670 | -4 (-0.15%) | 785,400 |
6 Oct 2023 | JPY | 2,679.5 | 2,685.5 | 2,648.5 | 2,674 | 2,674 | +26 (+0.98%) | 420,400 |
5 Oct 2023 | JPY | 2,629 | 2,664 | 2,611 | 2,648 | 2,648 | +1.5 (+0.06%) | 957,700 |
4 Oct 2023 | JPY | 2,640.5 | 2,670.5 | 2,616 | 2,646.5 | 2,646.5 | -32 (-1.19%) | 773,200 |
3 Oct 2023 | JPY | 2,692.5 | 2,700 | 2,657 | 2,678.5 | 2,678.5 | -16.5 (-0.61%) | 568,800 |
2 Oct 2023 | JPY | 2,713 | 2,760 | 2,691.5 | 2,695 | 2,695 | +7 (+0.26%) | 873,000 |
29 Sep 2023 | JPY | 2,725 | 2,730.5 | 2,682 | 2,688 | 2,688 | -27 (-0.99%) | 624,000 |
28 Sep 2023 | JPY | 2,728 | 2,737.5 | 2,695.5 | 2,715 | 2,715 | -12.5 (-0.46%) | 612,100 |
27 Sep 2023 | JPY | 2,703 | 2,730 | 2,686 | 2,727.5 | 2,727.5 | +2 (+0.07%) | 463,300 |
26 Sep 2023 | JPY | 2,737 | 2,752 | 2,715 | 2,725.5 | 2,725.5 | -14.5 (-0.53%) | 585,700 |
25 Sep 2023 | JPY | 2,680.5 | 2,758 | 2,670 | 2,740 | 2,740 | +72.5 (+2.72%) | 969,500 |
22 Sep 2023 | JPY | 2,652 | 2,686 | 2,647 | 2,667.5 | 2,667.5 | -19.5 (-0.73%) | 739,000 |
21 Sep 2023 | JPY | 2,703.5 | 2,737 | 2,667.5 | 2,687 | 2,687 | -27.5 (-1.01%) | 728,900 |
20 Sep 2023 | JPY | 2,747 | 2,761.5 | 2,714.5 | 2,714.5 | 2,714.5 | -43.5 (-1.58%) | 858,300 |
19 Sep 2023 | JPY | 2,793 | 2,800 | 2,725 | 2,758 | 2,758 | -39 (-1.39%) | 1,170,900 |
15 Sep 2023 | JPY | 2,797 | 2,808.5 | 2,778.5 | 2,797 | 2,797 | 0.0 (0.0%) | 858,100 |
14 Sep 2023 | JPY | 2,768.5 | 2,815.5 | 2,763.5 | 2,797 | 2,797 | -18 (-0.64%) | 598,000 |
13 Sep 2023 | JPY | 2,791.5 | 2,834 | 2,786 | 2,815 | 2,815 | +31.5 (+1.13%) | 1,054,300 |
12 Sep 2023 | JPY | 2,752 | 2,839 | 2,750 | 2,783.5 | 2,783.5 | +95 (+3.53%) | 1,270,600 |
11 Sep 2023 | JPY | 2,685 | 2,690 | 2,644.5 | 2,688.5 | 2,688.5 | +17.5 (+0.66%) | 837,600 |
8 Sep 2023 | JPY | 2,700.5 | 2,716 | 2,632.5 | 2,671 | 2,671 | -51.5 (-1.89%) | 907,700 |
7 Sep 2023 | JPY | 2,685 | 2,729 | 2,670 | 2,722.5 | 2,722.5 | +50 (+1.87%) | 824,900 |