Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 5,117 | 5,249 | 5,115 | 5,234 | 5,234 | +172 (+3.40%) | 8,202,700 |
1 Nov 2023 | JPY | 4,956 | 5,076 | 4,905 | 5,062 | 5,062 | +205 (+4.22%) | 8,479,800 |
31 Oct 2023 | JPY | 4,788 | 4,927 | 4,511 | 4,857 | 4,857 | +130 (+2.75%) | 16,438,800 |
30 Oct 2023 | JPY | 4,690 | 4,756 | 4,673 | 4,727 | 4,727 | +6 (+0.13%) | 4,211,300 |
27 Oct 2023 | JPY | 4,664 | 4,735 | 4,634 | 4,721 | 4,721 | +61 (+1.31%) | 3,039,200 |
26 Oct 2023 | JPY | 4,632 | 4,674 | 4,622 | 4,660 | 4,660 | -22 (-0.47%) | 2,695,300 |
25 Oct 2023 | JPY | 4,693 | 4,735 | 4,672 | 4,682 | 4,682 | +27 (+0.58%) | 2,981,300 |
24 Oct 2023 | JPY | 4,650 | 4,674 | 4,547 | 4,655 | 4,655 | +75 (+1.64%) | 4,125,000 |
23 Oct 2023 | JPY | 4,542 | 4,625 | 4,538 | 4,580 | 4,580 | +2 (+0.04%) | 3,272,000 |
20 Oct 2023 | JPY | 4,520 | 4,617 | 4,511 | 4,578 | 4,578 | +43 (+0.95%) | 3,033,100 |
19 Oct 2023 | JPY | 4,586 | 4,615 | 4,502 | 4,535 | 4,535 | -130 (-2.79%) | 4,674,200 |
18 Oct 2023 | JPY | 4,702 | 4,712 | 4,589 | 4,665 | 4,665 | -56 (-1.19%) | 4,969,500 |
17 Oct 2023 | JPY | 4,749 | 4,814 | 4,702 | 4,721 | 4,721 | +88 (+1.90%) | 3,631,700 |
16 Oct 2023 | JPY | 4,750 | 4,751 | 4,629 | 4,633 | 4,633 | -167 (-3.48%) | 3,724,200 |
13 Oct 2023 | JPY | 4,849 | 4,861 | 4,791 | 4,800 | 4,800 | -82 (-1.68%) | 2,644,600 |
12 Oct 2023 | JPY | 4,860 | 4,890 | 4,824 | 4,882 | 4,882 | +32 (+0.66%) | 2,595,100 |
11 Oct 2023 | JPY | 4,930 | 4,957 | 4,850 | 4,850 | 4,850 | -56 (-1.14%) | 2,577,000 |
10 Oct 2023 | JPY | 4,930 | 4,935 | 4,835 | 4,906 | 4,906 | +6 (+0.12%) | 2,819,900 |
6 Oct 2023 | JPY | 4,950 | 4,993 | 4,900 | 4,900 | 4,900 | -10 (-0.20%) | 2,881,800 |
5 Oct 2023 | JPY | 4,879 | 4,920 | 4,841 | 4,910 | 4,910 | +68 (+1.40%) | 3,223,800 |
4 Oct 2023 | JPY | 4,758 | 4,878 | 4,743 | 4,842 | 4,842 | +35 (+0.73%) | 4,522,300 |
3 Oct 2023 | JPY | 4,920 | 4,926 | 4,802 | 4,807 | 4,807 | -134 (-2.71%) | 3,807,200 |
2 Oct 2023 | JPY | 4,958 | 5,051 | 4,915 | 4,941 | 4,941 | +32 (+0.65%) | 3,480,300 |
29 Sep 2023 | JPY | 4,952 | 4,997 | 4,902 | 4,909 | 4,909 | +4 (+0.08%) | 3,958,500 |
28 Sep 2023 | JPY | 4,999 | 4,999 | 4,872 | 4,905 | 4,905 | -116 (-2.31%) | 3,955,800 |
27 Sep 2023 | JPY | 5,020 | 5,025 | 4,964 | 5,021 | 5,021 | -8 (-0.16%) | 4,366,200 |
26 Sep 2023 | JPY | 5,044 | 5,044 | 4,990 | 5,029 | 5,029 | +8 (+0.16%) | 2,660,600 |
25 Sep 2023 | JPY | 5,049 | 5,055 | 4,947 | 5,021 | 5,021 | -32 (-0.63%) | 3,580,700 |
22 Sep 2023 | JPY | 4,995 | 5,113 | 4,988 | 5,053 | 5,053 | +39 (+0.78%) | 3,716,200 |
21 Sep 2023 | JPY | 5,051 | 5,066 | 5,001 | 5,014 | 5,014 | -88 (-1.72%) | 3,326,100 |