Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 3,479 | 3,504 | 3,398 | 3,458 | 3,458 | -57 (-1.62%) | 816,600 |
27 Oct 2023 | JPY | 3,510 | 3,563 | 3,476 | 3,515 | 3,515 | +46 (+1.33%) | 354,000 |
26 Oct 2023 | JPY | 3,640 | 3,648 | 3,462 | 3,469 | 3,469 | -241 (-6.50%) | 438,400 |
25 Oct 2023 | JPY | 3,768 | 3,842 | 3,692 | 3,710 | 3,710 | -31 (-0.83%) | 518,800 |
24 Oct 2023 | JPY | 3,712 | 3,764 | 3,621 | 3,741 | 3,741 | +56 (+1.52%) | 275,300 |
23 Oct 2023 | JPY | 3,681 | 3,727 | 3,660 | 3,685 | 3,685 | -55 (-1.47%) | 214,800 |
20 Oct 2023 | JPY | 3,701 | 3,767 | 3,690 | 3,740 | 3,740 | -10 (-0.27%) | 224,900 |
19 Oct 2023 | JPY | 3,829 | 3,842 | 3,738 | 3,750 | 3,750 | -179 (-4.56%) | 411,600 |
18 Oct 2023 | JPY | 3,918 | 4,020 | 3,845 | 3,929 | 3,929 | +67 (+1.73%) | 574,700 |
17 Oct 2023 | JPY | 3,877 | 3,959 | 3,840 | 3,862 | 3,862 | +58 (+1.52%) | 491,900 |
16 Oct 2023 | JPY | 3,729 | 3,849 | 3,715 | 3,804 | 3,804 | +60 (+1.60%) | 468,100 |
13 Oct 2023 | JPY | 3,826 | 3,853 | 3,736 | 3,744 | 3,744 | -139 (-3.58%) | 386,000 |
12 Oct 2023 | JPY | 3,810 | 3,885 | 3,799 | 3,883 | 3,883 | +117 (+3.11%) | 314,500 |
11 Oct 2023 | JPY | 3,788 | 3,823 | 3,761 | 3,766 | 3,766 | +14 (+0.37%) | 337,400 |
10 Oct 2023 | JPY | 3,700 | 3,787 | 3,680 | 3,752 | 3,752 | +114 (+3.13%) | 210,600 |
6 Oct 2023 | JPY | 3,614 | 3,680 | 3,598 | 3,638 | 3,638 | +24 (+0.66%) | 207,400 |
5 Oct 2023 | JPY | 3,525 | 3,649 | 3,516 | 3,614 | 3,614 | +98 (+2.79%) | 228,800 |
4 Oct 2023 | JPY | 3,525 | 3,562 | 3,491 | 3,516 | 3,516 | -58 (-1.62%) | 386,000 |
3 Oct 2023 | JPY | 3,647 | 3,669 | 3,560 | 3,574 | 3,574 | -93 (-2.54%) | 281,000 |
2 Oct 2023 | JPY | 3,718 | 3,754 | 3,655 | 3,667 | 3,667 | -23 (-0.62%) | 310,500 |
29 Sep 2023 | JPY | 3,761 | 3,764 | 3,668 | 3,690 | 3,690 | -42 (-1.13%) | 179,900 |
28 Sep 2023 | JPY | 3,722 | 3,760 | 3,677 | 3,732 | 3,732 | -2 (-0.05%) | 206,600 |
27 Sep 2023 | JPY | 3,693 | 3,755 | 3,678 | 3,734 | 3,734 | -16 (-0.43%) | 255,900 |
26 Sep 2023 | JPY | 3,862 | 3,862 | 3,747 | 3,750 | 3,750 | -112 (-2.90%) | 306,400 |
25 Sep 2023 | JPY | 3,784 | 3,888 | 3,766 | 3,862 | 3,862 | +95 (+2.52%) | 481,300 |
22 Sep 2023 | JPY | 3,664 | 3,793 | 3,658 | 3,767 | 3,767 | +58 (+1.56%) | 357,300 |
21 Sep 2023 | JPY | 3,751 | 3,793 | 3,668 | 3,709 | 3,709 | -64 (-1.70%) | 388,800 |
20 Sep 2023 | JPY | 3,724 | 3,814 | 3,724 | 3,773 | 3,773 | +39 (+1.04%) | 368,600 |
19 Sep 2023 | JPY | 3,685 | 3,765 | 3,672 | 3,734 | 3,734 | +64 (+1.74%) | 527,300 |
15 Sep 2023 | JPY | 3,710 | 3,734 | 3,643 | 3,670 | 3,670 | -25 (-0.68%) | 382,100 |