Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 3,232 | 3,243 | 3,165 | 3,183 | 3,183 | -13 (-0.41%) | 1,226,800 |
17 Oct 2023 | JPY | 3,246 | 3,248 | 3,171 | 3,196 | 3,196 | -2 (-0.06%) | 1,107,900 |
16 Oct 2023 | JPY | 3,203 | 3,226 | 3,180 | 3,198 | 3,198 | -4 (-0.12%) | 1,415,600 |
13 Oct 2023 | JPY | 3,191 | 3,227 | 3,178 | 3,202 | 3,202 | -23 (-0.71%) | 1,113,700 |
12 Oct 2023 | JPY | 3,194 | 3,227 | 3,159 | 3,225 | 3,225 | +40 (+1.26%) | 1,575,100 |
11 Oct 2023 | JPY | 3,220 | 3,257 | 3,179 | 3,185 | 3,185 | -87 (-2.66%) | 2,591,500 |
10 Oct 2023 | JPY | 3,223 | 3,299 | 3,219 | 3,272 | 3,272 | +240 (+7.92%) | 3,533,400 |
6 Oct 2023 | JPY | 3,007 | 3,088 | 3,004 | 3,032 | 3,032 | +27 (+0.90%) | 1,755,600 |
5 Oct 2023 | JPY | 2,980 | 3,013 | 2,936 | 3,005 | 3,005 | +62 (+2.11%) | 1,839,800 |
4 Oct 2023 | JPY | 3,045 | 3,051 | 2,928.5 | 2,943 | 2,943 | -160 (-5.16%) | 2,678,400 |
3 Oct 2023 | JPY | 3,219 | 3,219 | 3,088 | 3,103 | 3,103 | -124 (-3.84%) | 2,122,400 |
2 Oct 2023 | JPY | 3,298 | 3,337 | 3,225 | 3,227 | 3,227 | -51 (-1.56%) | 1,704,600 |
29 Sep 2023 | JPY | 3,356 | 3,367 | 3,270 | 3,278 | 3,278 | -70 (-2.09%) | 1,571,700 |
28 Sep 2023 | JPY | 3,380 | 3,413 | 3,331 | 3,348 | 3,348 | -78 (-2.28%) | 1,701,300 |
27 Sep 2023 | JPY | 3,422 | 3,429 | 3,384 | 3,426 | 3,426 | -13 (-0.38%) | 1,578,900 |
26 Sep 2023 | JPY | 3,485 | 3,485 | 3,419 | 3,439 | 3,439 | -40 (-1.15%) | 1,398,800 |
25 Sep 2023 | JPY | 3,500 | 3,500 | 3,454 | 3,479 | 3,479 | +26 (+0.75%) | 1,241,400 |
22 Sep 2023 | JPY | 3,451 | 3,475 | 3,414 | 3,453 | 3,453 | -25 (-0.72%) | 1,762,600 |
21 Sep 2023 | JPY | 3,500 | 3,522 | 3,467 | 3,478 | 3,478 | -4 (-0.11%) | 1,529,700 |
20 Sep 2023 | JPY | 3,520 | 3,520 | 3,470 | 3,482 | 3,482 | -40 (-1.14%) | 2,085,600 |
19 Sep 2023 | JPY | 3,446 | 3,522 | 3,432 | 3,522 | 3,522 | +105 (+3.07%) | 2,703,900 |
15 Sep 2023 | JPY | 3,397 | 3,445 | 3,388 | 3,417 | 3,417 | +53 (+1.58%) | 2,895,200 |
14 Sep 2023 | JPY | 3,306 | 3,369 | 3,303 | 3,364 | 3,364 | +75 (+2.28%) | 2,380,600 |
13 Sep 2023 | JPY | 3,290 | 3,297 | 3,263 | 3,289 | 3,289 | +22 (+0.67%) | 1,502,400 |
12 Sep 2023 | JPY | 3,295 | 3,298 | 3,245 | 3,267 | 3,267 | -15 (-0.46%) | 1,160,500 |
11 Sep 2023 | JPY | 3,300 | 3,317 | 3,276 | 3,282 | 3,282 | +20 (+0.61%) | 1,193,000 |
8 Sep 2023 | JPY | 3,230 | 3,279 | 3,221 | 3,262 | 3,262 | -27 (-0.82%) | 1,767,600 |
7 Sep 2023 | JPY | 3,274 | 3,335 | 3,272 | 3,289 | 3,289 | -3 (-0.09%) | 1,707,400 |
6 Sep 2023 | JPY | 3,270 | 3,298 | 3,264 | 3,292 | 3,292 | +42 (+1.29%) | 2,007,800 |
5 Sep 2023 | JPY | 3,240 | 3,250 | 3,209 | 3,250 | 3,250 | +13 (+0.40%) | 1,571,800 |