Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | JPY | 2,058 | 2,059 | 2,020 | 2,024.5 | 2,024.5 | -45 (-2.17%) | 4,416,500 |
20 Oct 2023 | JPY | 2,063.5 | 2,080 | 2,042 | 2,069.5 | 2,069.5 | +1.5 (+0.07%) | 3,301,600 |
19 Oct 2023 | JPY | 2,085 | 2,101 | 2,065.5 | 2,068 | 2,068 | -41.5 (-1.97%) | 3,501,400 |
18 Oct 2023 | JPY | 2,132 | 2,137.5 | 2,092.5 | 2,109.5 | 2,109.5 | -2.5 (-0.12%) | 3,077,100 |
17 Oct 2023 | JPY | 2,128 | 2,142.5 | 2,102.5 | 2,112 | 2,112 | +5.5 (+0.26%) | 3,537,900 |
16 Oct 2023 | JPY | 2,099 | 2,122 | 2,088.5 | 2,106.5 | 2,106.5 | -1.5 (-0.07%) | 3,605,800 |
13 Oct 2023 | JPY | 2,130 | 2,132.5 | 2,103 | 2,108 | 2,108 | -50 (-2.32%) | 3,761,100 |
12 Oct 2023 | JPY | 2,144.5 | 2,161.5 | 2,124 | 2,158 | 2,158 | +27 (+1.27%) | 4,035,100 |
11 Oct 2023 | JPY | 2,150 | 2,160.5 | 2,130 | 2,131 | 2,131 | -14 (-0.65%) | 3,913,500 |
10 Oct 2023 | JPY | 2,124 | 2,150 | 2,120 | 2,145 | 2,145 | +61.5 (+2.95%) | 4,854,500 |
6 Oct 2023 | JPY | 2,074 | 2,114.5 | 2,060 | 2,083.5 | 2,083.5 | +17.5 (+0.85%) | 5,553,600 |
5 Oct 2023 | JPY | 2,062 | 2,081.5 | 2,041.5 | 2,066 | 2,066 | +31.5 (+1.55%) | 6,923,000 |
4 Oct 2023 | JPY | 2,095 | 2,114 | 2,032.5 | 2,034.5 | 2,034.5 | -98 (-4.60%) | 8,139,100 |
3 Oct 2023 | JPY | 2,203.5 | 2,203.5 | 2,127 | 2,132.5 | 2,132.5 | -88.5 (-3.98%) | 7,046,900 |
2 Oct 2023 | JPY | 2,203.5 | 2,253 | 2,203.5 | 2,221 | 2,221 | +30 (+1.37%) | 4,504,200 |
29 Sep 2023 | JPY | 2,248 | 2,252 | 2,184.5 | 2,191 | 2,191 | -60.5 (-2.69%) | 6,786,800 |
28 Sep 2023 | JPY | 2,275 | 2,310 | 2,245 | 2,251.5 | 2,251.5 | -53.5 (-2.32%) | 7,772,200 |
27 Sep 2023 | JPY | 2,270 | 2,308.5 | 2,265.5 | 2,305 | 2,305 | +10 (+0.44%) | 8,250,100 |
26 Sep 2023 | JPY | 2,310 | 2,310.5 | 2,278.5 | 2,295 | 2,295 | -14 (-0.61%) | 6,652,900 |
25 Sep 2023 | JPY | 2,300 | 2,309.5 | 2,282.5 | 2,309 | 2,309 | +36.5 (+1.61%) | 5,653,000 |
22 Sep 2023 | JPY | 2,280 | 2,284.5 | 2,233 | 2,272.5 | 2,272.5 | -22.5 (-0.98%) | 11,474,200 |
21 Sep 2023 | JPY | 2,329 | 2,374.5 | 2,290.5 | 2,295 | 2,295 | -21.5 (-0.93%) | 14,759,200 |
20 Sep 2023 | JPY | 2,325 | 2,355 | 2,294.5 | 2,316.5 | 2,316.5 | +2 (+0.09%) | 12,742,300 |
19 Sep 2023 | JPY | 2,299.5 | 2,321.5 | 2,280 | 2,314.5 | 2,314.5 | +44.5 (+1.96%) | 10,826,900 |
15 Sep 2023 | JPY | 2,316 | 2,329.5 | 2,253 | 2,270 | 2,270 | -21 (-0.92%) | 16,102,300 |
14 Sep 2023 | JPY | 2,249 | 2,298.5 | 2,244 | 2,291 | 2,291 | +63.5 (+2.85%) | 12,371,500 |
13 Sep 2023 | JPY | 2,209.5 | 2,237.5 | 2,199 | 2,227.5 | 2,227.5 | +32.5 (+1.48%) | 12,405,600 |
12 Sep 2023 | JPY | 2,211 | 2,224 | 2,168 | 2,195 | 2,195 | -45 (-2.01%) | 26,439,300 |
11 Sep 2023 | JPY | 2,213.5 | 2,242 | 2,206 | 2,240 | 2,240 | +37 (+1.68%) | 12,815,300 |
8 Sep 2023 | JPY | 2,216.5 | 2,244 | 2,203 | 2,203 | 2,203 | -36 (-1.61%) | 10,430,300 |