Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | JPY | 1,696 | 1,696.5 | 1,653.5 | 1,664.5 | 1,664.5 | -29.5 (-1.74%) | 1,047,600 |
19 Oct 2023 | JPY | 1,695 | 1,716.5 | 1,691 | 1,694 | 1,694 | -5 (-0.29%) | 512,300 |
18 Oct 2023 | JPY | 1,698 | 1,705 | 1,674.5 | 1,699 | 1,699 | +10 (+0.59%) | 480,000 |
17 Oct 2023 | JPY | 1,684.5 | 1,702.5 | 1,681.5 | 1,689 | 1,689 | +18.5 (+1.11%) | 464,800 |
16 Oct 2023 | JPY | 1,704 | 1,708 | 1,670.5 | 1,670.5 | 1,670.5 | -26.5 (-1.56%) | 624,000 |
13 Oct 2023 | JPY | 1,736.5 | 1,737 | 1,686.5 | 1,697 | 1,697 | -49.5 (-2.83%) | 1,051,300 |
12 Oct 2023 | JPY | 1,744.5 | 1,757.5 | 1,737 | 1,746.5 | 1,746.5 | -5 (-0.29%) | 515,300 |
11 Oct 2023 | JPY | 1,764.5 | 1,775 | 1,742 | 1,751.5 | 1,751.5 | -12 (-0.68%) | 565,900 |
10 Oct 2023 | JPY | 1,750.5 | 1,767.5 | 1,747.5 | 1,763.5 | 1,763.5 | +14.5 (+0.83%) | 465,300 |
6 Oct 2023 | JPY | 1,780 | 1,781 | 1,749 | 1,749 | 1,749 | -18.5 (-1.05%) | 736,700 |
5 Oct 2023 | JPY | 1,761.5 | 1,772.5 | 1,752.5 | 1,767.5 | 1,767.5 | -5 (-0.28%) | 661,000 |
4 Oct 2023 | JPY | 1,738 | 1,789.5 | 1,733.5 | 1,772.5 | 1,772.5 | +21 (+1.20%) | 790,900 |
3 Oct 2023 | JPY | 1,778 | 1,778 | 1,747 | 1,751.5 | 1,751.5 | -18 (-1.02%) | 530,300 |
2 Oct 2023 | JPY | 1,798.5 | 1,805.5 | 1,766 | 1,769.5 | 1,769.5 | -27 (-1.50%) | 738,100 |
29 Sep 2023 | JPY | 1,811.5 | 1,821 | 1,791.5 | 1,796.5 | 1,796.5 | -15 (-0.83%) | 557,700 |
28 Sep 2023 | JPY | 1,806 | 1,816 | 1,794.5 | 1,811.5 | 1,811.5 | -16.5 (-0.90%) | 713,600 |
27 Sep 2023 | JPY | 1,806 | 1,829.5 | 1,794.5 | 1,828 | 1,828 | +26 (+1.44%) | 787,700 |
26 Sep 2023 | JPY | 1,800 | 1,817.5 | 1,797 | 1,802 | 1,802 | -5 (-0.28%) | 711,100 |
25 Sep 2023 | JPY | 1,768.5 | 1,809.5 | 1,768.5 | 1,807 | 1,807 | +43 (+2.44%) | 840,900 |
22 Sep 2023 | JPY | 1,747 | 1,776 | 1,742 | 1,764 | 1,764 | +8.5 (+0.48%) | 745,300 |
21 Sep 2023 | JPY | 1,795 | 1,797 | 1,751 | 1,755.5 | 1,755.5 | -38.5 (-2.15%) | 718,000 |
20 Sep 2023 | JPY | 1,808 | 1,824 | 1,791.5 | 1,794 | 1,794 | -22.5 (-1.24%) | 710,500 |
19 Sep 2023 | JPY | 1,799 | 1,816.5 | 1,796.5 | 1,816.5 | 1,816.5 | +11.5 (+0.64%) | 749,600 |
15 Sep 2023 | JPY | 1,819 | 1,819 | 1,776.5 | 1,805 | 1,805 | -14 (-0.77%) | 1,590,500 |
14 Sep 2023 | JPY | 1,830 | 1,838.5 | 1,813 | 1,819 | 1,819 | -3.5 (-0.19%) | 733,200 |
13 Sep 2023 | JPY | 1,844.5 | 1,845 | 1,822.5 | 1,822.5 | 1,822.5 | -31.5 (-1.70%) | 692,300 |
12 Sep 2023 | JPY | 1,841 | 1,858.5 | 1,841 | 1,854 | 1,854 | +12.5 (+0.68%) | 320,900 |
11 Sep 2023 | JPY | 1,846.5 | 1,854.5 | 1,831.5 | 1,841.5 | 1,841.5 | -0.5 (-0.03%) | 330,100 |
8 Sep 2023 | JPY | 1,860 | 1,864.5 | 1,838.5 | 1,842 | 1,842 | -26.5 (-1.42%) | 661,300 |
7 Sep 2023 | JPY | 1,875 | 1,879 | 1,865 | 1,868.5 | 1,868.5 | -1 (-0.05%) | 503,800 |