Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | JPY | 1,699 | 1,706.5 | 1,692.5 | 1,693 | 1,693 | -9 (-0.53%) | 4,162,000 |
20 Oct 2023 | JPY | 1,689.5 | 1,712.5 | 1,684.5 | 1,702 | 1,702 | -14 (-0.82%) | 4,318,000 |
19 Oct 2023 | JPY | 1,704.5 | 1,720.5 | 1,700.5 | 1,716 | 1,716 | -14 (-0.81%) | 4,236,000 |
18 Oct 2023 | JPY | 1,728.5 | 1,752.5 | 1,721.5 | 1,730 | 1,730 | +4 (+0.23%) | 5,976,000 |
17 Oct 2023 | JPY | 1,725 | 1,735 | 1,712.5 | 1,726 | 1,726 | +20.5 (+1.20%) | 5,510,000 |
16 Oct 2023 | JPY | 1,721.5 | 1,724.5 | 1,693.5 | 1,705.5 | 1,705.5 | -16 (-0.93%) | 5,589,000 |
13 Oct 2023 | JPY | 1,732.5 | 1,733.5 | 1,707 | 1,721.5 | 1,721.5 | -17.5 (-1.01%) | 6,885,000 |
12 Oct 2023 | JPY | 1,742.5 | 1,748.5 | 1,733.5 | 1,739 | 1,739 | -5.5 (-0.32%) | 6,889,000 |
11 Oct 2023 | JPY | 1,757.5 | 1,770.5 | 1,737.5 | 1,744.5 | 1,744.5 | -28.5 (-1.61%) | 5,038,000 |
10 Oct 2023 | JPY | 1,767.5 | 1,779 | 1,757.5 | 1,773 | 1,773 | +24 (+1.37%) | 5,051,000 |
6 Oct 2023 | JPY | 1,742 | 1,760 | 1,742 | 1,749 | 1,749 | +0.5 (+0.03%) | 3,444,000 |
5 Oct 2023 | JPY | 1,740 | 1,752.5 | 1,724 | 1,748.5 | 1,748.5 | +29.5 (+1.72%) | 4,219,000 |
4 Oct 2023 | JPY | 1,724.5 | 1,734 | 1,715 | 1,719 | 1,719 | -23 (-1.32%) | 5,263,000 |
3 Oct 2023 | JPY | 1,750 | 1,755.5 | 1,725.5 | 1,742 | 1,742 | -14 (-0.80%) | 5,735,000 |
2 Oct 2023 | JPY | 1,767.5 | 1,793 | 1,755.5 | 1,756 | 1,756 | -4 (-0.23%) | 4,554,000 |
29 Sep 2023 | JPY | 1,787 | 1,790 | 1,755 | 1,760 | 1,760 | -38 (-2.11%) | 8,364,000 |
28 Sep 2023 | JPY | 1,811.5 | 1,822 | 1,785.5 | 1,798 | 1,798 | -32 (-1.75%) | 5,748,000 |
27 Sep 2023 | JPY | 1,806 | 1,836 | 1,805 | 1,830 | 1,830 | +11 (+0.60%) | 7,462,000 |
26 Sep 2023 | JPY | 1,834.5 | 1,834.5 | 1,808.5 | 1,819 | 1,819 | -20.5 (-1.11%) | 5,822,000 |
25 Sep 2023 | JPY | 1,834.5 | 1,846.5 | 1,828 | 1,839.5 | 1,839.5 | +22.5 (+1.24%) | 3,521,000 |
22 Sep 2023 | JPY | 1,806.5 | 1,837 | 1,800.5 | 1,817 | 1,817 | -7.5 (-0.41%) | 6,391,000 |
21 Sep 2023 | JPY | 1,825 | 1,836.5 | 1,813.5 | 1,824.5 | 1,824.5 | -7.5 (-0.41%) | 5,582,000 |
20 Sep 2023 | JPY | 1,859 | 1,864.5 | 1,828 | 1,832 | 1,832 | -34.5 (-1.85%) | 5,164,000 |
19 Sep 2023 | JPY | 1,866 | 1,888.5 | 1,855.5 | 1,866.5 | 1,866.5 | -5 (-0.27%) | 6,118,000 |
15 Sep 2023 | JPY | 1,851 | 1,878 | 1,848 | 1,871.5 | 1,871.5 | +15.5 (+0.84%) | 7,397,000 |
14 Sep 2023 | JPY | 1,845.5 | 1,864.5 | 1,841 | 1,856 | 1,856 | +17.5 (+0.95%) | 4,603,000 |
13 Sep 2023 | JPY | 1,831 | 1,849 | 1,824.5 | 1,838.5 | 1,838.5 | -13 (-0.70%) | 4,490,000 |
12 Sep 2023 | JPY | 1,834.5 | 1,854 | 1,832 | 1,851.5 | 1,851.5 | +18.5 (+1.01%) | 3,323,000 |
11 Sep 2023 | JPY | 1,857.5 | 1,859 | 1,827.5 | 1,833 | 1,833 | -18 (-0.97%) | 3,155,000 |
8 Sep 2023 | JPY | 1,863 | 1,882.5 | 1,846 | 1,851 | 1,851 | -29.5 (-1.57%) | 5,961,000 |