Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 3,640 | 3,681 | 3,611 | 3,658 | 3,658 | -11 (-0.30%) | 776,500 |
25 Oct 2023 | JPY | 3,655 | 3,714 | 3,641 | 3,669 | 3,669 | +49 (+1.35%) | 794,100 |
24 Oct 2023 | JPY | 3,566 | 3,633 | 3,514 | 3,620 | 3,620 | +14 (+0.39%) | 1,003,400 |
23 Oct 2023 | JPY | 3,650 | 3,650 | 3,589 | 3,606 | 3,606 | -50 (-1.37%) | 691,100 |
20 Oct 2023 | JPY | 3,697 | 3,702 | 3,652 | 3,656 | 3,656 | -50 (-1.35%) | 694,600 |
19 Oct 2023 | JPY | 3,705 | 3,733 | 3,694 | 3,706 | 3,706 | -38 (-1.01%) | 494,800 |
18 Oct 2023 | JPY | 3,770 | 3,796 | 3,732 | 3,744 | 3,744 | -15 (-0.40%) | 603,900 |
17 Oct 2023 | JPY | 3,797 | 3,835 | 3,756 | 3,759 | 3,759 | -6 (-0.16%) | 563,100 |
16 Oct 2023 | JPY | 3,761 | 3,789 | 3,728 | 3,765 | 3,765 | -22 (-0.58%) | 664,000 |
13 Oct 2023 | JPY | 3,771 | 3,809 | 3,760 | 3,787 | 3,787 | -48 (-1.25%) | 989,000 |
12 Oct 2023 | JPY | 3,790 | 3,848 | 3,790 | 3,835 | 3,835 | +40 (+1.05%) | 872,000 |
11 Oct 2023 | JPY | 3,862 | 3,862 | 3,795 | 3,795 | 3,795 | -53 (-1.38%) | 919,500 |
10 Oct 2023 | JPY | 3,780 | 3,859 | 3,769 | 3,848 | 3,848 | +128 (+3.44%) | 787,500 |
6 Oct 2023 | JPY | 3,736 | 3,761 | 3,715 | 3,720 | 3,720 | -9 (-0.24%) | 713,500 |
5 Oct 2023 | JPY | 3,718 | 3,740 | 3,685 | 3,729 | 3,729 | +37 (+1.00%) | 1,229,200 |
4 Oct 2023 | JPY | 3,770 | 3,784 | 3,664 | 3,692 | 3,692 | -139 (-3.63%) | 1,380,100 |
3 Oct 2023 | JPY | 3,899 | 3,918 | 3,813 | 3,831 | 3,831 | -87 (-2.22%) | 1,261,900 |
2 Oct 2023 | JPY | 3,925 | 3,984 | 3,916 | 3,918 | 3,918 | +41 (+1.06%) | 845,500 |
29 Sep 2023 | JPY | 3,957 | 3,957 | 3,853 | 3,877 | 3,877 | -58 (-1.47%) | 718,800 |
28 Sep 2023 | JPY | 3,934 | 3,972 | 3,900 | 3,935 | 3,935 | -84 (-2.09%) | 767,300 |
27 Sep 2023 | JPY | 4,025 | 4,027 | 3,950 | 4,019 | 4,019 | -24 (-0.59%) | 884,500 |
26 Sep 2023 | JPY | 4,098 | 4,098 | 4,021 | 4,043 | 4,043 | -17 (-0.42%) | 648,100 |
25 Sep 2023 | JPY | 4,074 | 4,082 | 4,031 | 4,060 | 4,060 | +21 (+0.52%) | 620,300 |
22 Sep 2023 | JPY | 4,047 | 4,068 | 4,011 | 4,039 | 4,039 | -62 (-1.51%) | 1,068,700 |
21 Sep 2023 | JPY | 4,032 | 4,145 | 4,020 | 4,101 | 4,101 | +117 (+2.94%) | 1,793,200 |
20 Sep 2023 | JPY | 4,008 | 4,063 | 3,977 | 3,984 | 3,984 | +25 (+0.63%) | 1,165,300 |
19 Sep 2023 | JPY | 3,859 | 3,965 | 3,859 | 3,959 | 3,959 | +51 (+1.31%) | 1,091,800 |
15 Sep 2023 | JPY | 3,916 | 3,968 | 3,901 | 3,908 | 3,908 | +12 (+0.31%) | 1,619,400 |
14 Sep 2023 | JPY | 3,807 | 3,911 | 3,782 | 3,896 | 3,896 | +65 (+1.70%) | 1,375,600 |
13 Sep 2023 | JPY | 3,892 | 3,905 | 3,812 | 3,831 | 3,831 | -95 (-2.42%) | 1,928,000 |