Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | JPY | 3,005 | 3,023 | 2,991.5 | 3,009 | 3,009 | +31 (+1.04%) | 1,062,100 |
2 Nov 2023 | JPY | 3,005 | 3,006 | 2,974.5 | 2,978 | 2,978 | -27 (-0.90%) | 904,800 |
1 Nov 2023 | JPY | 3,037 | 3,049 | 2,973 | 3,005 | 3,005 | -2 (-0.07%) | 1,721,000 |
31 Oct 2023 | JPY | 2,979 | 3,030 | 2,969 | 3,007 | 3,007 | +278 (+10.19%) | 3,545,900 |
30 Oct 2023 | JPY | 2,776.5 | 2,777 | 2,716.5 | 2,729 | 2,729 | -64.5 (-2.31%) | 1,063,300 |
27 Oct 2023 | JPY | 2,769.5 | 2,794.5 | 2,769 | 2,793.5 | 2,793.5 | +31 (+1.12%) | 378,600 |
26 Oct 2023 | JPY | 2,787.5 | 2,808 | 2,754.5 | 2,762.5 | 2,762.5 | -20.5 (-0.74%) | 542,300 |
25 Oct 2023 | JPY | 2,796 | 2,815 | 2,773 | 2,783 | 2,783 | +0.5 (+0.02%) | 641,500 |
24 Oct 2023 | JPY | 2,764 | 2,794 | 2,752.5 | 2,782.5 | 2,782.5 | +19.5 (+0.71%) | 545,300 |
23 Oct 2023 | JPY | 2,770 | 2,789 | 2,762.5 | 2,763 | 2,763 | -7 (-0.25%) | 548,800 |
20 Oct 2023 | JPY | 2,781.5 | 2,793 | 2,769.5 | 2,770 | 2,770 | -13 (-0.47%) | 300,500 |
19 Oct 2023 | JPY | 2,757 | 2,791 | 2,753 | 2,783 | 2,783 | +11 (+0.40%) | 368,600 |
18 Oct 2023 | JPY | 2,777.5 | 2,789 | 2,769.5 | 2,772 | 2,772 | +1 (+0.04%) | 299,900 |
17 Oct 2023 | JPY | 2,765 | 2,781.5 | 2,753 | 2,771 | 2,771 | +13.5 (+0.49%) | 336,000 |
16 Oct 2023 | JPY | 2,758.5 | 2,768.5 | 2,749 | 2,757.5 | 2,757.5 | -8 (-0.29%) | 362,700 |
13 Oct 2023 | JPY | 2,780 | 2,787 | 2,757.5 | 2,765.5 | 2,765.5 | -30.5 (-1.09%) | 356,400 |
12 Oct 2023 | JPY | 2,781 | 2,797.5 | 2,773.5 | 2,796 | 2,796 | +37.5 (+1.36%) | 399,600 |
11 Oct 2023 | JPY | 2,784 | 2,784 | 2,753 | 2,758.5 | 2,758.5 | -33.5 (-1.20%) | 551,200 |
10 Oct 2023 | JPY | 2,778 | 2,800.5 | 2,775.5 | 2,792 | 2,792 | +39 (+1.42%) | 380,300 |
6 Oct 2023 | JPY | 2,769 | 2,777.5 | 2,752 | 2,753 | 2,753 | -7 (-0.25%) | 412,100 |
5 Oct 2023 | JPY | 2,716 | 2,770 | 2,716 | 2,760 | 2,760 | +59 (+2.18%) | 862,100 |
4 Oct 2023 | JPY | 2,699 | 2,727.5 | 2,673.5 | 2,701 | 2,701 | -33.5 (-1.23%) | 963,400 |
3 Oct 2023 | JPY | 2,803 | 2,807 | 2,734.5 | 2,734.5 | 2,734.5 | -83.5 (-2.96%) | 883,100 |
2 Oct 2023 | JPY | 2,801 | 2,848 | 2,801 | 2,818 | 2,818 | +32 (+1.15%) | 916,300 |
29 Sep 2023 | JPY | 2,778 | 2,802 | 2,776.5 | 2,786 | 2,786 | +7.5 (+0.27%) | 790,800 |
28 Sep 2023 | JPY | 2,771.5 | 2,806 | 2,769.5 | 2,778.5 | 2,778.5 | -4 (-0.14%) | 702,200 |
27 Sep 2023 | JPY | 2,791.5 | 2,798.5 | 2,767 | 2,782.5 | 2,782.5 | -13.5 (-0.48%) | 922,100 |
26 Sep 2023 | JPY | 2,794 | 2,817 | 2,767.5 | 2,796 | 2,796 | +16.5 (+0.59%) | 1,020,000 |
25 Sep 2023 | JPY | 2,770 | 2,784 | 2,741.5 | 2,779.5 | 2,779.5 | +49 (+1.79%) | 705,100 |
22 Sep 2023 | JPY | 2,720 | 2,748 | 2,704 | 2,730.5 | 2,730.5 | +4 (+0.15%) | 713,700 |