Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | JPY | 1,385 | 1,403 | 1,349 | 1,388 | 1,388 | +1 (+0.07%) | 257,500 |
19 Oct 2023 | JPY | 1,371 | 1,425 | 1,357 | 1,387 | 1,387 | -12 (-0.86%) | 286,600 |
18 Oct 2023 | JPY | 1,349 | 1,403 | 1,332 | 1,399 | 1,399 | +80 (+6.07%) | 450,600 |
17 Oct 2023 | JPY | 1,345 | 1,362 | 1,313 | 1,319 | 1,319 | -4 (-0.30%) | 343,700 |
16 Oct 2023 | JPY | 1,420 | 1,427 | 1,310 | 1,323 | 1,323 | -120 (-8.32%) | 788,600 |
13 Oct 2023 | JPY | 1,551 | 1,555 | 1,439 | 1,443 | 1,443 | -140 (-8.84%) | 847,900 |
12 Oct 2023 | JPY | 1,580 | 1,585 | 1,520 | 1,583 | 1,583 | -7 (-0.44%) | 413,400 |
11 Oct 2023 | JPY | 1,701 | 1,701 | 1,590 | 1,590 | 1,590 | -116 (-6.80%) | 455,300 |
10 Oct 2023 | JPY | 1,692 | 1,718 | 1,682 | 1,706 | 1,706 | +33 (+1.97%) | 161,400 |
6 Oct 2023 | JPY | 1,630 | 1,697 | 1,613 | 1,673 | 1,673 | +44 (+2.70%) | 203,500 |
5 Oct 2023 | JPY | 1,640 | 1,652 | 1,598 | 1,629 | 1,629 | +6 (+0.37%) | 170,600 |
4 Oct 2023 | JPY | 1,612 | 1,655 | 1,600 | 1,623 | 1,623 | -21 (-1.28%) | 239,200 |
3 Oct 2023 | JPY | 1,689 | 1,707 | 1,642 | 1,644 | 1,644 | -55 (-3.24%) | 254,100 |
2 Oct 2023 | JPY | 1,748 | 1,782 | 1,698 | 1,699 | 1,699 | -44 (-2.52%) | 278,800 |
29 Sep 2023 | JPY | 1,742 | 1,795 | 1,728 | 1,743 | 1,743 | +8 (+0.46%) | 325,500 |
28 Sep 2023 | JPY | 1,695 | 1,774 | 1,692 | 1,735 | 1,735 | +7 (+0.41%) | 381,600 |
27 Sep 2023 | JPY | 1,737 | 1,754 | 1,692 | 1,728 | 1,728 | -25 (-1.43%) | 523,500 |
26 Sep 2023 | JPY | 1,812 | 1,840 | 1,737 | 1,753 | 1,753 | -53 (-2.93%) | 985,400 |
25 Sep 2023 | JPY | 2,021 | 2,042 | 1,806 | 1,806 | 1,806 | -500 (-21.68%) | 1,909,800 |
22 Sep 2023 | JPY | 2,255 | 2,335 | 2,240 | 2,306 | 2,306 | +21 (+0.92%) | 195,200 |
21 Sep 2023 | JPY | 2,306 | 2,345 | 2,275 | 2,285 | 2,285 | -36 (-1.55%) | 173,900 |
20 Sep 2023 | JPY | 2,415 | 2,424 | 2,321 | 2,321 | 2,321 | -79 (-3.29%) | 199,900 |
19 Sep 2023 | JPY | 2,355 | 2,444 | 2,351 | 2,400 | 2,400 | +29 (+1.22%) | 300,300 |
15 Sep 2023 | JPY | 2,320 | 2,386 | 2,252 | 2,371 | 2,371 | +34 (+1.45%) | 261,500 |
14 Sep 2023 | JPY | 2,393 | 2,413 | 2,337 | 2,337 | 2,337 | -83 (-3.43%) | 260,500 |
13 Sep 2023 | JPY | 2,455 | 2,467 | 2,392 | 2,420 | 2,420 | +3 (+0.12%) | 398,600 |
12 Sep 2023 | JPY | 2,331 | 2,443 | 2,330 | 2,417 | 2,417 | +109 (+4.72%) | 550,200 |
11 Sep 2023 | JPY | 2,255 | 2,311 | 2,255 | 2,308 | 2,308 | +87 (+3.92%) | 322,300 |
8 Sep 2023 | JPY | 2,163 | 2,227 | 2,163 | 2,221 | 2,221 | +40 (+1.83%) | 161,300 |
7 Sep 2023 | JPY | 2,160 | 2,201 | 2,152 | 2,181 | 2,181 | -10 (-0.46%) | 263,200 |