Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 3,709 | 3,727 | 3,668 | 3,685 | 3,685 | -33 (-0.89%) | 128,700 |
25 Oct 2023 | JPY | 3,779 | 3,779 | 3,718 | 3,718 | 3,718 | -22 (-0.59%) | 114,600 |
24 Oct 2023 | JPY | 3,724 | 3,746 | 3,633 | 3,740 | 3,740 | +19 (+0.51%) | 137,300 |
23 Oct 2023 | JPY | 3,765 | 3,765 | 3,709 | 3,721 | 3,721 | -19 (-0.51%) | 97,000 |
20 Oct 2023 | JPY | 3,726 | 3,763 | 3,719 | 3,740 | 3,740 | +19 (+0.51%) | 134,700 |
19 Oct 2023 | JPY | 3,722 | 3,752 | 3,718 | 3,721 | 3,721 | -35 (-0.93%) | 107,800 |
18 Oct 2023 | JPY | 3,792 | 3,793 | 3,737 | 3,756 | 3,756 | -14 (-0.37%) | 91,500 |
17 Oct 2023 | JPY | 3,810 | 3,827 | 3,763 | 3,770 | 3,770 | -3 (-0.08%) | 90,900 |
16 Oct 2023 | JPY | 3,762 | 3,819 | 3,754 | 3,773 | 3,773 | +3 (+0.08%) | 154,800 |
13 Oct 2023 | JPY | 3,779 | 3,820 | 3,770 | 3,770 | 3,770 | -53 (-1.39%) | 168,800 |
12 Oct 2023 | JPY | 3,800 | 3,828 | 3,788 | 3,823 | 3,823 | +33 (+0.87%) | 135,800 |
11 Oct 2023 | JPY | 3,790 | 3,811 | 3,768 | 3,790 | 3,790 | +6 (+0.16%) | 156,200 |
10 Oct 2023 | JPY | 3,785 | 3,801 | 3,777 | 3,784 | 3,784 | +50 (+1.34%) | 227,800 |
6 Oct 2023 | JPY | 3,705 | 3,746 | 3,705 | 3,734 | 3,734 | +6 (+0.16%) | 117,500 |
5 Oct 2023 | JPY | 3,660 | 3,737 | 3,660 | 3,728 | 3,728 | +78 (+2.14%) | 171,500 |
4 Oct 2023 | JPY | 3,712 | 3,712 | 3,630 | 3,650 | 3,650 | -88 (-2.35%) | 227,300 |
3 Oct 2023 | JPY | 3,829 | 3,829 | 3,738 | 3,738 | 3,738 | -113 (-2.93%) | 152,700 |
2 Oct 2023 | JPY | 3,913 | 3,933 | 3,851 | 3,851 | 3,851 | -31 (-0.80%) | 133,000 |
29 Sep 2023 | JPY | 3,960 | 3,965 | 3,870 | 3,882 | 3,882 | -63 (-1.60%) | 187,600 |
28 Sep 2023 | JPY | 3,960 | 3,986 | 3,925 | 3,945 | 3,945 | -90 (-2.23%) | 136,800 |
27 Sep 2023 | JPY | 4,020 | 4,040 | 3,991 | 4,035 | 4,035 | +5 (+0.12%) | 172,800 |
26 Sep 2023 | JPY | 4,045 | 4,050 | 3,990 | 4,030 | 4,030 | -2 (-0.05%) | 210,200 |
25 Sep 2023 | JPY | 4,053 | 4,053 | 4,000 | 4,032 | 4,032 | +23 (+0.57%) | 176,900 |
22 Sep 2023 | JPY | 4,030 | 4,032 | 4,000 | 4,009 | 4,009 | -41 (-1.01%) | 236,900 |
21 Sep 2023 | JPY | 4,127 | 4,153 | 4,045 | 4,050 | 4,050 | -87 (-2.10%) | 217,000 |
20 Sep 2023 | JPY | 4,249 | 4,253 | 4,137 | 4,137 | 4,137 | -85 (-2.01%) | 188,400 |
19 Sep 2023 | JPY | 4,256 | 4,258 | 4,192 | 4,222 | 4,222 | -33 (-0.78%) | 196,000 |
15 Sep 2023 | JPY | 4,276 | 4,288 | 4,237 | 4,255 | 4,255 | +25 (+0.59%) | 218,300 |
14 Sep 2023 | JPY | 4,220 | 4,233 | 4,208 | 4,230 | 4,230 | +25 (+0.59%) | 166,100 |
13 Sep 2023 | JPY | 4,186 | 4,219 | 4,173 | 4,205 | 4,205 | +9 (+0.21%) | 114,800 |