Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | JPY | 1,875 | 1,879.5 | 1,817 | 1,838 | 1,838 | +71.5 (+4.05%) | 3,198,600 |
24 Oct 2023 | JPY | 1,760 | 1,769.5 | 1,670 | 1,766.5 | 1,766.5 | +27.5 (+1.58%) | 1,184,200 |
23 Oct 2023 | JPY | 1,765.5 | 1,787 | 1,726.5 | 1,739 | 1,739 | -61.5 (-3.42%) | 996,000 |
20 Oct 2023 | JPY | 1,815.5 | 1,825 | 1,791 | 1,800.5 | 1,800.5 | -43.5 (-2.36%) | 818,100 |
19 Oct 2023 | JPY | 1,837.5 | 1,889 | 1,830.5 | 1,844 | 1,844 | -44 (-2.33%) | 586,900 |
18 Oct 2023 | JPY | 1,920.5 | 1,930 | 1,857.5 | 1,888 | 1,888 | -35.5 (-1.85%) | 954,300 |
17 Oct 2023 | JPY | 1,943 | 2,028 | 1,913 | 1,923.5 | 1,923.5 | +39 (+2.07%) | 1,249,000 |
16 Oct 2023 | JPY | 1,923.5 | 1,940 | 1,879.5 | 1,884.5 | 1,884.5 | -73.5 (-3.75%) | 951,600 |
13 Oct 2023 | JPY | 2,051 | 2,068 | 1,955.5 | 1,958 | 1,958 | -108 (-5.23%) | 910,700 |
12 Oct 2023 | JPY | 1,996 | 2,067.5 | 1,990.5 | 2,066 | 2,066 | +96 (+4.87%) | 792,900 |
11 Oct 2023 | JPY | 2,034.5 | 2,046 | 1,970 | 1,970 | 1,970 | -69 (-3.38%) | 663,100 |
10 Oct 2023 | JPY | 2,020 | 2,054 | 2,017 | 2,039 | 2,039 | +27 (+1.34%) | 765,900 |
6 Oct 2023 | JPY | 2,070.5 | 2,072 | 1,993 | 2,012 | 2,012 | -36 (-1.76%) | 760,100 |
5 Oct 2023 | JPY | 2,015 | 2,056 | 2,002 | 2,048 | 2,048 | +57 (+2.86%) | 799,800 |
4 Oct 2023 | JPY | 1,965 | 2,024 | 1,962 | 1,991 | 1,991 | -8 (-0.40%) | 1,048,300 |
3 Oct 2023 | JPY | 2,019 | 2,046 | 1,988 | 1,999 | 1,999 | -23.5 (-1.16%) | 922,100 |
2 Oct 2023 | JPY | 2,078 | 2,097 | 2,017.5 | 2,022.5 | 2,022.5 | -40 (-1.94%) | 688,800 |
29 Sep 2023 | JPY | 2,050 | 2,081 | 2,042 | 2,062.5 | 2,062.5 | +22 (+1.08%) | 559,200 |
28 Sep 2023 | JPY | 2,062 | 2,062 | 2,020 | 2,040.5 | 2,040.5 | -22 (-1.07%) | 642,800 |
27 Sep 2023 | JPY | 2,040.5 | 2,062.5 | 2,027.5 | 2,062.5 | 2,062.5 | -12 (-0.58%) | 810,600 |
26 Sep 2023 | JPY | 2,160 | 2,160 | 2,074.5 | 2,074.5 | 2,074.5 | -93 (-4.29%) | 748,000 |
25 Sep 2023 | JPY | 2,181 | 2,187.5 | 2,140.5 | 2,167.5 | 2,167.5 | +10 (+0.46%) | 685,500 |
22 Sep 2023 | JPY | 2,130 | 2,193 | 2,125 | 2,157.5 | 2,157.5 | -10 (-0.46%) | 711,200 |
21 Sep 2023 | JPY | 2,200 | 2,200 | 2,135 | 2,167.5 | 2,167.5 | -44.5 (-2.01%) | 933,700 |
20 Sep 2023 | JPY | 2,196 | 2,238 | 2,191 | 2,212 | 2,212 | +8.5 (+0.39%) | 762,900 |
19 Sep 2023 | JPY | 2,200 | 2,240 | 2,191 | 2,203.5 | 2,203.5 | -25.5 (-1.14%) | 769,700 |
15 Sep 2023 | JPY | 2,235 | 2,245.5 | 2,156.5 | 2,229 | 2,229 | +25.5 (+1.16%) | 1,369,900 |
14 Sep 2023 | JPY | 2,198.5 | 2,216.5 | 2,173.5 | 2,203.5 | 2,203.5 | -5.5 (-0.25%) | 716,700 |
13 Sep 2023 | JPY | 2,250 | 2,255.5 | 2,194 | 2,209 | 2,209 | -69 (-3.03%) | 836,300 |
12 Sep 2023 | JPY | 2,276.5 | 2,327.5 | 2,268 | 2,278 | 2,278 | +2.5 (+0.11%) | 536,600 |