Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | JPY | 5,574 | 5,657 | 5,565 | 5,600 | 5,600 | -6 (-0.11%) | 1,427,500 |
20 Oct 2023 | JPY | 5,590 | 5,638 | 5,531 | 5,606 | 5,606 | -29 (-0.51%) | 1,681,500 |
19 Oct 2023 | JPY | 5,717 | 5,729 | 5,635 | 5,635 | 5,635 | -182 (-3.13%) | 1,921,300 |
18 Oct 2023 | JPY | 5,780 | 5,826 | 5,741 | 5,817 | 5,817 | +26 (+0.45%) | 1,878,200 |
17 Oct 2023 | JPY | 5,710 | 5,895 | 5,698 | 5,791 | 5,791 | +176 (+3.13%) | 3,047,000 |
16 Oct 2023 | JPY | 5,639 | 5,684 | 5,612 | 5,615 | 5,615 | -71 (-1.25%) | 2,010,600 |
13 Oct 2023 | JPY | 5,756 | 5,778 | 5,650 | 5,686 | 5,686 | -96 (-1.66%) | 2,833,900 |
12 Oct 2023 | JPY | 5,590 | 5,789 | 5,586 | 5,782 | 5,782 | +243 (+4.39%) | 2,977,200 |
11 Oct 2023 | JPY | 5,464 | 5,555 | 5,410 | 5,539 | 5,539 | +81 (+1.48%) | 1,755,800 |
10 Oct 2023 | JPY | 5,466 | 5,508 | 5,440 | 5,458 | 5,458 | +136 (+2.56%) | 2,124,900 |
6 Oct 2023 | JPY | 5,306 | 5,353 | 5,274 | 5,322 | 5,322 | -34 (-0.63%) | 1,818,700 |
5 Oct 2023 | JPY | 5,321 | 5,362 | 5,247 | 5,356 | 5,356 | +96 (+1.83%) | 2,252,400 |
4 Oct 2023 | JPY | 5,335 | 5,345 | 5,237 | 5,260 | 5,260 | -201 (-3.68%) | 3,480,400 |
3 Oct 2023 | JPY | 5,521 | 5,523 | 5,423 | 5,461 | 5,461 | -130 (-2.33%) | 2,856,700 |
2 Oct 2023 | JPY | 5,597 | 5,698 | 5,583 | 5,591 | 5,591 | +49 (+0.88%) | 2,536,600 |
29 Sep 2023 | JPY | 5,451 | 5,553 | 5,435 | 5,542 | 5,542 | +124 (+2.29%) | 4,094,900 |
28 Sep 2023 | JPY | 5,414 | 5,426 | 5,353 | 5,418 | 5,418 | -42 (-0.77%) | 2,032,200 |
27 Sep 2023 | JPY | 5,334 | 5,470 | 5,310 | 5,460 | 5,460 | +48 (+0.89%) | 2,531,800 |
26 Sep 2023 | JPY | 5,595 | 5,595 | 5,412 | 5,412 | 5,412 | -149 (-2.68%) | 1,792,700 |
25 Sep 2023 | JPY | 5,560 | 5,594 | 5,504 | 5,561 | 5,561 | +52 (+0.94%) | 1,560,700 |
22 Sep 2023 | JPY | 5,490 | 5,546 | 5,423 | 5,509 | 5,509 | -81 (-1.45%) | 2,364,200 |
21 Sep 2023 | JPY | 5,676 | 5,683 | 5,571 | 5,590 | 5,590 | -91 (-1.60%) | 1,885,300 |
20 Sep 2023 | JPY | 5,707 | 5,758 | 5,666 | 5,681 | 5,681 | +3 (+0.05%) | 1,878,400 |
19 Sep 2023 | JPY | 5,714 | 5,759 | 5,665 | 5,678 | 5,678 | -35 (-0.61%) | 2,244,600 |
15 Sep 2023 | JPY | 5,656 | 5,742 | 5,639 | 5,713 | 5,713 | +145 (+2.60%) | 3,417,800 |
14 Sep 2023 | JPY | 5,430 | 5,596 | 5,428 | 5,568 | 5,568 | +189 (+3.51%) | 2,613,000 |
13 Sep 2023 | JPY | 5,325 | 5,415 | 5,304 | 5,379 | 5,379 | +49 (+0.92%) | 1,676,000 |
12 Sep 2023 | JPY | 5,279 | 5,345 | 5,257 | 5,330 | 5,330 | +60 (+1.14%) | 1,466,800 |
11 Sep 2023 | JPY | 5,313 | 5,350 | 5,261 | 5,270 | 5,270 | -20 (-0.38%) | 1,819,900 |
8 Sep 2023 | JPY | 5,356 | 5,364 | 5,234 | 5,290 | 5,290 | -21 (-0.40%) | 3,329,800 |