Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 3,150 | 3,190 | 3,115 | 3,155 | 3,155 | +60 (+1.94%) | 287,400 |
25 Oct 2023 | JPY | 3,030 | 3,145 | 3,015 | 3,095 | 3,095 | +65 (+2.15%) | 267,800 |
24 Oct 2023 | JPY | 3,000 | 3,030 | 2,927 | 3,030 | 3,030 | +37 (+1.24%) | 173,700 |
23 Oct 2023 | JPY | 3,070 | 3,085 | 2,983 | 2,993 | 2,993 | -57 (-1.87%) | 175,100 |
20 Oct 2023 | JPY | 3,070 | 3,110 | 3,050 | 3,050 | 3,050 | -55 (-1.77%) | 211,400 |
19 Oct 2023 | JPY | 3,075 | 3,125 | 3,035 | 3,105 | 3,105 | +60 (+1.97%) | 351,200 |
18 Oct 2023 | JPY | 2,949 | 3,065 | 2,917 | 3,045 | 3,045 | +85 (+2.87%) | 408,900 |
17 Oct 2023 | JPY | 3,010 | 3,020 | 2,939 | 2,960 | 2,960 | +21 (+0.71%) | 307,000 |
16 Oct 2023 | JPY | 3,035 | 3,035 | 2,931 | 2,939 | 2,939 | -106 (-3.48%) | 353,900 |
13 Oct 2023 | JPY | 3,120 | 3,120 | 3,025 | 3,045 | 3,045 | -75 (-2.40%) | 285,300 |
12 Oct 2023 | JPY | 3,240 | 3,245 | 3,105 | 3,120 | 3,120 | -130 (-4%) | 387,100 |
11 Oct 2023 | JPY | 3,300 | 3,300 | 3,250 | 3,250 | 3,250 | -30 (-0.91%) | 178,900 |
10 Oct 2023 | JPY | 3,260 | 3,335 | 3,225 | 3,280 | 3,280 | +40 (+1.23%) | 372,200 |
6 Oct 2023 | JPY | 3,160 | 3,260 | 3,110 | 3,240 | 3,240 | +95 (+3.02%) | 468,000 |
5 Oct 2023 | JPY | 3,070 | 3,160 | 2,984 | 3,145 | 3,145 | +75 (+2.44%) | 824,100 |
4 Oct 2023 | JPY | 3,185 | 3,255 | 3,060 | 3,070 | 3,070 | -175 (-5.39%) | 1,021,200 |
3 Oct 2023 | JPY | 3,245 | 3,280 | 3,105 | 3,245 | 3,245 | +40 (+1.25%) | 1,681,100 |
2 Oct 2023 | JPY | 3,075 | 3,340 | 2,986 | 3,205 | 3,205 | +324 (+11.25%) | 3,499,700 |
29 Sep 2023 | JPY | 2,902 | 2,935 | 2,860 | 2,881 | 2,881 | +35 (+1.23%) | 649,800 |
28 Sep 2023 | JPY | 2,830 | 2,856 | 2,813 | 2,846 | 2,846 | +33 (+1.17%) | 469,300 |
27 Sep 2023 | JPY | 2,784 | 2,813 | 2,766 | 2,813 | 2,813 | +21 (+0.75%) | 240,100 |
26 Sep 2023 | JPY | 2,807 | 2,811 | 2,780 | 2,792 | 2,792 | -12 (-0.43%) | 165,300 |
25 Sep 2023 | JPY | 2,769 | 2,825 | 2,748 | 2,804 | 2,804 | +69 (+2.52%) | 198,200 |
22 Sep 2023 | JPY | 2,722 | 2,747 | 2,694 | 2,735 | 2,735 | -16 (-0.58%) | 288,000 |
21 Sep 2023 | JPY | 2,785 | 2,797 | 2,741 | 2,751 | 2,751 | -38 (-1.36%) | 350,700 |
20 Sep 2023 | JPY | 2,860 | 2,870 | 2,787 | 2,789 | 2,789 | -89 (-3.09%) | 359,500 |
19 Sep 2023 | JPY | 2,900 | 2,900 | 2,857 | 2,878 | 2,878 | -29 (-1.00%) | 223,800 |
15 Sep 2023 | JPY | 2,961 | 2,970 | 2,901 | 2,907 | 2,907 | -43 (-1.46%) | 300,600 |
14 Sep 2023 | JPY | 2,901 | 2,960 | 2,867 | 2,950 | 2,950 | +123 (+4.35%) | 317,600 |
13 Sep 2023 | JPY | 2,846 | 2,866 | 2,827 | 2,827 | 2,827 | -20 (-0.70%) | 131,000 |