Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 2,563 | 2,652 | 2,560.5 | 2,638 | 2,638 | +90.5 (+3.55%) | 3,378,100 |
27 Oct 2023 | JPY | 2,482 | 2,559.5 | 2,469.5 | 2,547.5 | 2,547.5 | +79.5 (+3.22%) | 2,014,000 |
26 Oct 2023 | JPY | 2,492 | 2,519 | 2,449.5 | 2,468 | 2,468 | -87.5 (-3.42%) | 1,921,400 |
25 Oct 2023 | JPY | 2,566 | 2,575 | 2,524.5 | 2,555.5 | 2,555.5 | +8.5 (+0.33%) | 1,243,200 |
24 Oct 2023 | JPY | 2,513 | 2,553 | 2,471 | 2,547 | 2,547 | +62 (+2.49%) | 1,536,600 |
23 Oct 2023 | JPY | 2,489 | 2,499 | 2,472 | 2,485 | 2,485 | -15 (-0.60%) | 957,900 |
20 Oct 2023 | JPY | 2,504 | 2,514.5 | 2,481 | 2,500 | 2,500 | -20 (-0.79%) | 930,200 |
19 Oct 2023 | JPY | 2,528 | 2,566.5 | 2,500 | 2,520 | 2,520 | -44.5 (-1.74%) | 1,166,700 |
18 Oct 2023 | JPY | 2,582.5 | 2,585.5 | 2,535 | 2,564.5 | 2,564.5 | -13.5 (-0.52%) | 1,040,500 |
17 Oct 2023 | JPY | 2,604.5 | 2,615.5 | 2,561.5 | 2,578 | 2,578 | +24.5 (+0.96%) | 1,533,000 |
16 Oct 2023 | JPY | 2,564 | 2,600 | 2,544 | 2,553.5 | 2,553.5 | -80.5 (-3.06%) | 1,115,200 |
13 Oct 2023 | JPY | 2,680 | 2,704 | 2,627 | 2,634 | 2,634 | -72 (-2.66%) | 1,903,300 |
12 Oct 2023 | JPY | 2,651.5 | 2,712 | 2,645.5 | 2,706 | 2,706 | +54.5 (+2.06%) | 1,879,300 |
11 Oct 2023 | JPY | 2,666 | 2,671 | 2,619.5 | 2,651.5 | 2,651.5 | -14.5 (-0.54%) | 1,444,000 |
10 Oct 2023 | JPY | 2,625 | 2,679 | 2,625 | 2,666 | 2,666 | +51.5 (+1.97%) | 1,320,000 |
6 Oct 2023 | JPY | 2,612 | 2,642.5 | 2,591.5 | 2,614.5 | 2,614.5 | -4 (-0.15%) | 1,343,800 |
5 Oct 2023 | JPY | 2,595 | 2,619.5 | 2,579.5 | 2,618.5 | 2,618.5 | +53 (+2.07%) | 1,636,300 |
4 Oct 2023 | JPY | 2,574.5 | 2,627.5 | 2,565.5 | 2,565.5 | 2,565.5 | -42.5 (-1.63%) | 1,862,400 |
3 Oct 2023 | JPY | 2,661 | 2,674.5 | 2,591.5 | 2,608 | 2,608 | -75.5 (-2.81%) | 2,088,500 |
2 Oct 2023 | JPY | 2,681 | 2,732 | 2,671.5 | 2,683.5 | 2,683.5 | +10 (+0.37%) | 2,219,700 |
29 Sep 2023 | JPY | 2,659 | 2,682.5 | 2,651 | 2,673.5 | 2,673.5 | +52 (+1.98%) | 3,046,500 |
28 Sep 2023 | JPY | 2,648.5 | 2,679 | 2,591 | 2,621.5 | 2,621.5 | -23.5 (-0.89%) | 2,073,500 |
27 Sep 2023 | JPY | 2,607.5 | 2,646.5 | 2,607.5 | 2,645 | 2,645 | -8 (-0.30%) | 1,895,400 |
26 Sep 2023 | JPY | 2,735.5 | 2,736.5 | 2,648 | 2,653 | 2,653 | -79.5 (-2.91%) | 1,781,700 |
25 Sep 2023 | JPY | 2,708 | 2,744.5 | 2,706.5 | 2,732.5 | 2,732.5 | +38.5 (+1.43%) | 1,271,500 |
22 Sep 2023 | JPY | 2,677.5 | 2,732.5 | 2,664 | 2,694 | 2,694 | 0.0 (0.0%) | 1,998,400 |
21 Sep 2023 | JPY | 2,783 | 2,785.5 | 2,674 | 2,694 | 2,694 | -101 (-3.61%) | 2,872,300 |
20 Sep 2023 | JPY | 2,879.5 | 2,907.5 | 2,790 | 2,795 | 2,795 | -121 (-4.15%) | 2,054,400 |
19 Sep 2023 | JPY | 2,955 | 2,964 | 2,897.5 | 2,916 | 2,916 | -43 (-1.45%) | 2,052,200 |
15 Sep 2023 | JPY | 2,978.5 | 2,997.5 | 2,936.5 | 2,959 | 2,959 | +56 (+1.93%) | 3,536,000 |