Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 1,755 | 1,773 | 1,732 | 1,740.5 | 1,740.5 | -37.5 (-2.11%) | 8,576,700 |
25 Oct 2023 | JPY | 1,799 | 1,835 | 1,769 | 1,778 | 1,778 | +19 (+1.08%) | 12,633,300 |
24 Oct 2023 | JPY | 1,750 | 1,767 | 1,687 | 1,759 | 1,759 | +15.5 (+0.89%) | 15,722,200 |
23 Oct 2023 | JPY | 1,778 | 1,790.5 | 1,742 | 1,743.5 | 1,743.5 | -44.5 (-2.49%) | 10,026,100 |
20 Oct 2023 | JPY | 1,760.5 | 1,797 | 1,758.5 | 1,788 | 1,788 | +8 (+0.45%) | 7,781,300 |
19 Oct 2023 | JPY | 1,800 | 1,811 | 1,770 | 1,780 | 1,780 | -51 (-2.79%) | 8,143,900 |
18 Oct 2023 | JPY | 1,848.5 | 1,864 | 1,827 | 1,831 | 1,831 | +4 (+0.22%) | 7,224,500 |
17 Oct 2023 | JPY | 1,835 | 1,848 | 1,809.5 | 1,827 | 1,827 | +9.5 (+0.52%) | 7,649,400 |
16 Oct 2023 | JPY | 1,819 | 1,847.5 | 1,804.5 | 1,817.5 | 1,817.5 | -32.5 (-1.76%) | 8,113,600 |
13 Oct 2023 | JPY | 1,856 | 1,869.5 | 1,841.5 | 1,850 | 1,850 | -32.5 (-1.73%) | 7,661,300 |
12 Oct 2023 | JPY | 1,870 | 1,883 | 1,830.5 | 1,882.5 | 1,882.5 | +28.5 (+1.54%) | 9,666,900 |
11 Oct 2023 | JPY | 1,900 | 1,903.5 | 1,854 | 1,854 | 1,854 | -20 (-1.07%) | 11,962,800 |
10 Oct 2023 | JPY | 1,858 | 1,888 | 1,848.5 | 1,874 | 1,874 | +69 (+3.82%) | 12,143,000 |
6 Oct 2023 | JPY | 1,813 | 1,866.5 | 1,783 | 1,805 | 1,805 | +11 (+0.61%) | 16,672,600 |
5 Oct 2023 | JPY | 1,810 | 1,818.5 | 1,752 | 1,794 | 1,794 | +43 (+2.46%) | 15,125,100 |
4 Oct 2023 | JPY | 1,798 | 1,814 | 1,728.5 | 1,751 | 1,751 | -84.5 (-4.60%) | 24,713,700 |
3 Oct 2023 | JPY | 1,900 | 1,904 | 1,834.5 | 1,835.5 | 1,835.5 | -100.5 (-5.19%) | 16,928,600 |
2 Oct 2023 | JPY | 1,957 | 1,991 | 1,935.5 | 1,936 | 1,936 | -13 (-0.67%) | 12,444,500 |
29 Sep 2023 | JPY | 2,036 | 2,044.5 | 1,924 | 1,949 | 1,949 | -75.5 (-3.73%) | 17,335,700 |
28 Sep 2023 | JPY | 2,020 | 2,086 | 1,998 | 2,024.5 | 2,024.5 | -29.5 (-1.44%) | 14,473,600 |
27 Sep 2023 | JPY | 2,057 | 2,065.5 | 2,033 | 2,054 | 2,054 | -18.5 (-0.89%) | 9,980,900 |
26 Sep 2023 | JPY | 2,122 | 2,122.5 | 2,060.5 | 2,072.5 | 2,072.5 | -36 (-1.71%) | 10,184,700 |
25 Sep 2023 | JPY | 2,128 | 2,145 | 2,092 | 2,108.5 | 2,108.5 | +8 (+0.38%) | 11,062,500 |
22 Sep 2023 | JPY | 2,098 | 2,117 | 2,063 | 2,100.5 | 2,100.5 | -13 (-0.62%) | 12,386,300 |
21 Sep 2023 | JPY | 2,130.5 | 2,171 | 2,103 | 2,113.5 | 2,113.5 | -15.5 (-0.73%) | 17,115,000 |
20 Sep 2023 | JPY | 2,170 | 2,179 | 2,108.5 | 2,129 | 2,129 | -31 (-1.44%) | 18,330,200 |
19 Sep 2023 | JPY | 2,080 | 2,160 | 2,072 | 2,160 | 2,160 | +70.5 (+3.37%) | 17,614,700 |
15 Sep 2023 | JPY | 2,104.5 | 2,139 | 2,077 | 2,089.5 | 2,089.5 | -1.5 (-0.07%) | 21,088,700 |
14 Sep 2023 | JPY | 2,042 | 2,095 | 2,034 | 2,091 | 2,091 | +61.5 (+3.03%) | 20,409,000 |
13 Sep 2023 | JPY | 2,028 | 2,046.5 | 2,011 | 2,029.5 | 2,029.5 | +8.5 (+0.42%) | 10,474,400 |