Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | JPY | 2,529.5 | 2,603.5 | 2,512 | 2,580.5 | 2,580.5 | 0.0 (0.0%) | 589,200 |
24 Oct 2023 | JPY | 2,588 | 2,593.5 | 2,512 | 2,580.5 | 2,580.5 | -21 (-0.81%) | 506,000 |
23 Oct 2023 | JPY | 2,629 | 2,649 | 2,592.5 | 2,601.5 | 2,601.5 | -54 (-2.03%) | 441,900 |
20 Oct 2023 | JPY | 2,569 | 2,663.5 | 2,545 | 2,655.5 | 2,655.5 | +29 (+1.10%) | 647,600 |
19 Oct 2023 | JPY | 2,689 | 2,698.5 | 2,622.5 | 2,626.5 | 2,626.5 | -80.5 (-2.97%) | 408,200 |
18 Oct 2023 | JPY | 2,713.5 | 2,718.5 | 2,678.5 | 2,707 | 2,707 | +1 (+0.04%) | 618,700 |
17 Oct 2023 | JPY | 2,690 | 2,718 | 2,681.5 | 2,706 | 2,706 | +44 (+1.65%) | 216,900 |
16 Oct 2023 | JPY | 2,728.5 | 2,728.5 | 2,652.5 | 2,662 | 2,662 | -78.5 (-2.86%) | 241,100 |
13 Oct 2023 | JPY | 2,735 | 2,751 | 2,730 | 2,740.5 | 2,740.5 | -22 (-0.80%) | 200,700 |
12 Oct 2023 | JPY | 2,750.5 | 2,772.5 | 2,737 | 2,762.5 | 2,762.5 | +25.5 (+0.93%) | 201,300 |
11 Oct 2023 | JPY | 2,740 | 2,757 | 2,730 | 2,737 | 2,737 | -17.5 (-0.64%) | 199,500 |
10 Oct 2023 | JPY | 2,714 | 2,758 | 2,712 | 2,754.5 | 2,754.5 | +42 (+1.55%) | 242,900 |
6 Oct 2023 | JPY | 2,750 | 2,757 | 2,712 | 2,712.5 | 2,712.5 | -32 (-1.17%) | 216,400 |
5 Oct 2023 | JPY | 2,739 | 2,758 | 2,731 | 2,744.5 | 2,744.5 | +13.5 (+0.49%) | 275,700 |
4 Oct 2023 | JPY | 2,677.5 | 2,736 | 2,675 | 2,731 | 2,731 | +5 (+0.18%) | 322,300 |
3 Oct 2023 | JPY | 2,758.5 | 2,762.5 | 2,723 | 2,726 | 2,726 | -46 (-1.66%) | 434,500 |
2 Oct 2023 | JPY | 2,830 | 2,844.5 | 2,768 | 2,772 | 2,772 | -34.5 (-1.23%) | 394,100 |
29 Sep 2023 | JPY | 2,821.5 | 2,829 | 2,790.5 | 2,806.5 | 2,806.5 | +11 (+0.39%) | 717,700 |
28 Sep 2023 | JPY | 2,785 | 2,805.5 | 2,749 | 2,795.5 | 2,795.5 | -5.5 (-0.20%) | 619,600 |
27 Sep 2023 | JPY | 2,757.5 | 2,801 | 2,747.5 | 2,801 | 2,801 | +22.5 (+0.81%) | 286,500 |
26 Sep 2023 | JPY | 2,816.5 | 2,816.5 | 2,778.5 | 2,778.5 | 2,778.5 | -25.5 (-0.91%) | 158,500 |
25 Sep 2023 | JPY | 2,782 | 2,807 | 2,773 | 2,804 | 2,804 | +5 (+0.18%) | 298,200 |
22 Sep 2023 | JPY | 2,749.5 | 2,803 | 2,748 | 2,799 | 2,799 | +30.5 (+1.10%) | 189,900 |
21 Sep 2023 | JPY | 2,777.5 | 2,790.5 | 2,747.5 | 2,768.5 | 2,768.5 | -12.5 (-0.45%) | 410,800 |
20 Sep 2023 | JPY | 2,825 | 2,836 | 2,781 | 2,781 | 2,781 | -36.5 (-1.30%) | 313,200 |
19 Sep 2023 | JPY | 2,826 | 2,836.5 | 2,800 | 2,817.5 | 2,817.5 | -21.5 (-0.76%) | 255,800 |
15 Sep 2023 | JPY | 2,842 | 2,847.5 | 2,822 | 2,839 | 2,839 | +6.5 (+0.23%) | 216,000 |
14 Sep 2023 | JPY | 2,848.5 | 2,855 | 2,820 | 2,832.5 | 2,832.5 | -5 (-0.18%) | 197,700 |
13 Sep 2023 | JPY | 2,847 | 2,847.5 | 2,824.5 | 2,837.5 | 2,837.5 | -10 (-0.35%) | 239,900 |
12 Sep 2023 | JPY | 2,834.5 | 2,850 | 2,824.5 | 2,847.5 | 2,847.5 | +21.5 (+0.76%) | 137,600 |