Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 1,208.5 | 1,213.5 | 1,186 | 1,190 | 1,190 | -25 (-2.06%) | 1,399,000 |
25 Oct 2023 | JPY | 1,226.5 | 1,227.5 | 1,212 | 1,215 | 1,215 | -3.5 (-0.29%) | 576,200 |
24 Oct 2023 | JPY | 1,229 | 1,230.5 | 1,201 | 1,218.5 | 1,218.5 | -6 (-0.49%) | 999,400 |
23 Oct 2023 | JPY | 1,235.5 | 1,235.5 | 1,216.5 | 1,224.5 | 1,224.5 | -12 (-0.97%) | 1,138,500 |
20 Oct 2023 | JPY | 1,237 | 1,243 | 1,219 | 1,236.5 | 1,236.5 | -14.5 (-1.16%) | 1,101,200 |
19 Oct 2023 | JPY | 1,260.5 | 1,274.5 | 1,249 | 1,251 | 1,251 | -27 (-2.11%) | 1,369,300 |
18 Oct 2023 | JPY | 1,270 | 1,281 | 1,265.5 | 1,278 | 1,278 | +19 (+1.51%) | 1,218,800 |
17 Oct 2023 | JPY | 1,269.5 | 1,278.5 | 1,243 | 1,259 | 1,259 | +14 (+1.12%) | 793,400 |
16 Oct 2023 | JPY | 1,261 | 1,270 | 1,240 | 1,245 | 1,245 | -37.5 (-2.92%) | 796,200 |
13 Oct 2023 | JPY | 1,283.5 | 1,319 | 1,276 | 1,282.5 | 1,282.5 | -1 (-0.08%) | 2,059,100 |
12 Oct 2023 | JPY | 1,256.5 | 1,286 | 1,255 | 1,283.5 | 1,283.5 | +34.5 (+2.76%) | 1,319,200 |
11 Oct 2023 | JPY | 1,235.5 | 1,252.5 | 1,231 | 1,249 | 1,249 | +2.5 (+0.20%) | 706,900 |
10 Oct 2023 | JPY | 1,221.5 | 1,249.5 | 1,218.5 | 1,246.5 | 1,246.5 | +34 (+2.80%) | 1,127,100 |
6 Oct 2023 | JPY | 1,230 | 1,232 | 1,211 | 1,212.5 | 1,212.5 | +4.5 (+0.37%) | 907,300 |
5 Oct 2023 | JPY | 1,206 | 1,211.5 | 1,194.5 | 1,208 | 1,208 | +6.5 (+0.54%) | 1,542,800 |
4 Oct 2023 | JPY | 1,215 | 1,221 | 1,200.5 | 1,201.5 | 1,201.5 | -35.5 (-2.87%) | 1,474,600 |
3 Oct 2023 | JPY | 1,277.5 | 1,277.5 | 1,235.5 | 1,237 | 1,237 | -33 (-2.60%) | 1,638,900 |
2 Oct 2023 | JPY | 1,300 | 1,315 | 1,269.5 | 1,270 | 1,270 | -27.5 (-2.12%) | 1,135,500 |
29 Sep 2023 | JPY | 1,314 | 1,318 | 1,290.5 | 1,297.5 | 1,297.5 | -8.5 (-0.65%) | 2,013,100 |
28 Sep 2023 | JPY | 1,311 | 1,317 | 1,300 | 1,306 | 1,306 | -11.5 (-0.87%) | 1,451,200 |
27 Sep 2023 | JPY | 1,329 | 1,329 | 1,308.5 | 1,317.5 | 1,317.5 | +3.5 (+0.27%) | 1,222,400 |
26 Sep 2023 | JPY | 1,323 | 1,324.5 | 1,301.5 | 1,314 | 1,314 | -9 (-0.68%) | 952,400 |
25 Sep 2023 | JPY | 1,300 | 1,324.5 | 1,295.5 | 1,323 | 1,323 | +23 (+1.77%) | 968,400 |
22 Sep 2023 | JPY | 1,288 | 1,307.5 | 1,282 | 1,300 | 1,300 | -3 (-0.23%) | 919,500 |
21 Sep 2023 | JPY | 1,304.5 | 1,308.5 | 1,293 | 1,303 | 1,303 | -1.5 (-0.11%) | 1,303,600 |
20 Sep 2023 | JPY | 1,296.5 | 1,310 | 1,295 | 1,304.5 | 1,304.5 | +7.5 (+0.58%) | 1,181,600 |
19 Sep 2023 | JPY | 1,303.5 | 1,314 | 1,291.5 | 1,297 | 1,297 | -14.5 (-1.11%) | 1,184,300 |
15 Sep 2023 | JPY | 1,290 | 1,321 | 1,285.5 | 1,311.5 | 1,311.5 | +34.5 (+2.70%) | 3,871,000 |
14 Sep 2023 | JPY | 1,256.5 | 1,282 | 1,254 | 1,277 | 1,277 | +24 (+1.92%) | 2,456,200 |
13 Sep 2023 | JPY | 1,253.5 | 1,257.5 | 1,244 | 1,253 | 1,253 | -14.5 (-1.14%) | 1,463,100 |