Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | JPY | 3,659 | 3,716 | 3,652 | 3,659 | 3,659 | -7 (-0.19%) | 104,400 |
24 Oct 2023 | JPY | 3,620 | 3,679 | 3,576 | 3,666 | 3,666 | +51 (+1.41%) | 149,600 |
23 Oct 2023 | JPY | 3,624 | 3,640 | 3,593 | 3,615 | 3,615 | -34 (-0.93%) | 97,800 |
20 Oct 2023 | JPY | 3,619 | 3,678 | 3,613 | 3,649 | 3,649 | +67 (+1.87%) | 161,600 |
19 Oct 2023 | JPY | 3,656 | 3,680 | 3,576 | 3,582 | 3,582 | -145 (-3.89%) | 306,600 |
18 Oct 2023 | JPY | 3,772 | 3,798 | 3,709 | 3,727 | 3,727 | -60 (-1.58%) | 260,900 |
17 Oct 2023 | JPY | 3,760 | 3,814 | 3,760 | 3,787 | 3,787 | +32 (+0.85%) | 237,200 |
16 Oct 2023 | JPY | 3,714 | 3,757 | 3,708 | 3,755 | 3,755 | +41 (+1.10%) | 164,400 |
13 Oct 2023 | JPY | 3,729 | 3,753 | 3,708 | 3,714 | 3,714 | -64 (-1.69%) | 94,900 |
12 Oct 2023 | JPY | 3,728 | 3,782 | 3,712 | 3,778 | 3,778 | +86 (+2.33%) | 119,600 |
11 Oct 2023 | JPY | 3,713 | 3,715 | 3,683 | 3,692 | 3,692 | -31 (-0.83%) | 141,900 |
10 Oct 2023 | JPY | 3,685 | 3,729 | 3,681 | 3,723 | 3,723 | +100 (+2.76%) | 149,000 |
6 Oct 2023 | JPY | 3,603 | 3,654 | 3,602 | 3,623 | 3,623 | +27 (+0.75%) | 105,000 |
5 Oct 2023 | JPY | 3,493 | 3,598 | 3,491 | 3,596 | 3,596 | +85 (+2.42%) | 153,200 |
4 Oct 2023 | JPY | 3,544 | 3,556 | 3,482 | 3,511 | 3,511 | -90 (-2.50%) | 181,400 |
3 Oct 2023 | JPY | 3,676 | 3,676 | 3,592 | 3,601 | 3,601 | -91 (-2.46%) | 135,900 |
2 Oct 2023 | JPY | 3,724 | 3,756 | 3,680 | 3,692 | 3,692 | -28 (-0.75%) | 167,400 |
29 Sep 2023 | JPY | 3,771 | 3,778 | 3,701 | 3,720 | 3,720 | -27 (-0.72%) | 177,900 |
28 Sep 2023 | JPY | 3,716 | 3,796 | 3,716 | 3,747 | 3,747 | -23 (-0.61%) | 297,300 |
27 Sep 2023 | JPY | 3,770 | 3,796 | 3,719 | 3,770 | 3,770 | -26 (-0.68%) | 408,700 |
26 Sep 2023 | JPY | 3,800 | 3,818 | 3,772 | 3,796 | 3,796 | -1 (-0.03%) | 315,200 |
25 Sep 2023 | JPY | 3,796 | 3,805 | 3,758 | 3,797 | 3,797 | +27 (+0.72%) | 404,200 |
22 Sep 2023 | JPY | 3,770 | 3,787 | 3,750 | 3,770 | 3,770 | -4 (-0.11%) | 245,200 |
21 Sep 2023 | JPY | 3,769 | 3,794 | 3,762 | 3,774 | 3,774 | +30 (+0.80%) | 205,400 |
20 Sep 2023 | JPY | 3,825 | 3,829 | 3,744 | 3,744 | 3,744 | -59 (-1.55%) | 217,300 |
19 Sep 2023 | JPY | 3,809 | 3,811 | 3,774 | 3,803 | 3,803 | +33 (+0.88%) | 214,600 |
15 Sep 2023 | JPY | 3,781 | 3,794 | 3,747 | 3,770 | 3,770 | 0.0 (0.0%) | 268,800 |
14 Sep 2023 | JPY | 3,750 | 3,785 | 3,738 | 3,770 | 3,770 | +26 (+0.69%) | 150,400 |
13 Sep 2023 | JPY | 3,736 | 3,760 | 3,726 | 3,744 | 3,744 | -3 (-0.08%) | 95,100 |
12 Sep 2023 | JPY | 3,714 | 3,750 | 3,702 | 3,747 | 3,747 | +25 (+0.67%) | 127,100 |