Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 2,673 | 2,673 | 2,611 | 2,648 | 2,648 | +25 (+0.95%) | 60,200 |
17 Oct 2023 | JPY | 2,636 | 2,651 | 2,599 | 2,623 | 2,623 | +27 (+1.04%) | 66,100 |
16 Oct 2023 | JPY | 2,669 | 2,678 | 2,562 | 2,596 | 2,596 | -108 (-3.99%) | 135,600 |
13 Oct 2023 | JPY | 2,730 | 2,750 | 2,688 | 2,704 | 2,704 | -31 (-1.13%) | 84,300 |
12 Oct 2023 | JPY | 2,596 | 2,750 | 2,592 | 2,735 | 2,735 | +145 (+5.60%) | 259,100 |
11 Oct 2023 | JPY | 2,594 | 2,630 | 2,550 | 2,590 | 2,590 | +23 (+0.90%) | 147,000 |
10 Oct 2023 | JPY | 2,738 | 2,738 | 2,560 | 2,567 | 2,567 | +129 (+5.29%) | 261,400 |
6 Oct 2023 | JPY | 2,485 | 2,485 | 2,435 | 2,438 | 2,438 | -47 (-1.89%) | 78,100 |
5 Oct 2023 | JPY | 2,426 | 2,485 | 2,422 | 2,485 | 2,485 | +69 (+2.86%) | 89,000 |
4 Oct 2023 | JPY | 2,414 | 2,455 | 2,400 | 2,416 | 2,416 | -37 (-1.51%) | 95,600 |
3 Oct 2023 | JPY | 2,521 | 2,521 | 2,443 | 2,453 | 2,453 | -67 (-2.66%) | 102,400 |
2 Oct 2023 | JPY | 2,548 | 2,573 | 2,518 | 2,520 | 2,520 | -6 (-0.24%) | 69,600 |
29 Sep 2023 | JPY | 2,526 | 2,544 | 2,509 | 2,526 | 2,526 | +27 (+1.08%) | 52,500 |
28 Sep 2023 | JPY | 2,477 | 2,525 | 2,477 | 2,499 | 2,499 | -27 (-1.07%) | 95,800 |
27 Sep 2023 | JPY | 2,481 | 2,526 | 2,463 | 2,526 | 2,526 | +25 (+1.00%) | 62,300 |
26 Sep 2023 | JPY | 2,530 | 2,530 | 2,495 | 2,501 | 2,501 | -41 (-1.61%) | 33,400 |
25 Sep 2023 | JPY | 2,550 | 2,556 | 2,529 | 2,542 | 2,542 | +51 (+2.05%) | 41,700 |
22 Sep 2023 | JPY | 2,465 | 2,514 | 2,452 | 2,491 | 2,491 | -10 (-0.40%) | 46,600 |
21 Sep 2023 | JPY | 2,515 | 2,530 | 2,493 | 2,501 | 2,501 | -18 (-0.71%) | 37,500 |
20 Sep 2023 | JPY | 2,566 | 2,591 | 2,517 | 2,519 | 2,519 | -48 (-1.87%) | 51,200 |
19 Sep 2023 | JPY | 2,592 | 2,592 | 2,540 | 2,567 | 2,567 | -21 (-0.81%) | 54,100 |
15 Sep 2023 | JPY | 2,582 | 2,597 | 2,565 | 2,588 | 2,588 | +31 (+1.21%) | 48,500 |
14 Sep 2023 | JPY | 2,538 | 2,565 | 2,528 | 2,557 | 2,557 | +45 (+1.79%) | 43,600 |
13 Sep 2023 | JPY | 2,554 | 2,554 | 2,512 | 2,512 | 2,512 | -42 (-1.64%) | 62,200 |
12 Sep 2023 | JPY | 2,552 | 2,555 | 2,516 | 2,554 | 2,554 | +29 (+1.15%) | 34,300 |
11 Sep 2023 | JPY | 2,522 | 2,554 | 2,508 | 2,525 | 2,525 | -17 (-0.67%) | 80,500 |
8 Sep 2023 | JPY | 2,610 | 2,645 | 2,536 | 2,542 | 2,542 | -79 (-3.01%) | 114,600 |
7 Sep 2023 | JPY | 2,715 | 2,728 | 2,621 | 2,621 | 2,621 | -107 (-3.92%) | 183,200 |
6 Sep 2023 | JPY | 2,703 | 2,744 | 2,694 | 2,728 | 2,728 | +31 (+1.15%) | 100,600 |
5 Sep 2023 | JPY | 2,679 | 2,703 | 2,651 | 2,697 | 2,697 | +38 (+1.43%) | 115,900 |