Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 1,811 | 1,823 | 1,800.5 | 1,811 | 1,811 | -25.75 (-1.40%) | 3,527,200 |
25 Oct 2023 | JPY | 1,829.75 | 1,845.5 | 1,827.75 | 1,836.75 | 1,836.75 | +17.75 (+0.98%) | 2,648,400 |
24 Oct 2023 | JPY | 1,826 | 1,832.25 | 1,798 | 1,819 | 1,819 | +1.5 (+0.08%) | 3,724,000 |
23 Oct 2023 | JPY | 1,816.25 | 1,829.25 | 1,809 | 1,817.5 | 1,817.5 | -13.5 (-0.74%) | 2,266,000 |
20 Oct 2023 | JPY | 1,830 | 1,843.5 | 1,813.25 | 1,831 | 1,831 | -13.75 (-0.75%) | 2,855,200 |
19 Oct 2023 | JPY | 1,847.5 | 1,861.75 | 1,840.5 | 1,844.75 | 1,844.75 | -27.75 (-1.48%) | 3,372,000 |
18 Oct 2023 | JPY | 1,875 | 1,881.25 | 1,860 | 1,872.5 | 1,872.5 | -3.5 (-0.19%) | 2,506,800 |
17 Oct 2023 | JPY | 1,867.25 | 1,897.75 | 1,867 | 1,876 | 1,876 | +19.25 (+1.04%) | 2,552,800 |
16 Oct 2023 | JPY | 1,860.5 | 1,866.75 | 1,848 | 1,856.75 | 1,856.75 | -26 (-1.38%) | 2,907,200 |
13 Oct 2023 | JPY | 1,897.75 | 1,899.5 | 1,878 | 1,882.75 | 1,882.75 | -28 (-1.47%) | 4,317,200 |
12 Oct 2023 | JPY | 1,892.5 | 1,915.75 | 1,890.75 | 1,910.75 | 1,910.75 | +31.5 (+1.68%) | 4,749,600 |
11 Oct 2023 | JPY | 1,871 | 1,887.5 | 1,864.25 | 1,879.25 | 1,879.25 | +14 (+0.75%) | 3,614,000 |
10 Oct 2023 | JPY | 1,839.75 | 1,874.5 | 1,837.75 | 1,865.25 | 1,865.25 | +44.5 (+2.44%) | 3,614,000 |
6 Oct 2023 | JPY | 1,820 | 1,838 | 1,820 | 1,820.75 | 1,820.75 | -10 (-0.55%) | 3,144,400 |
5 Oct 2023 | JPY | 1,811.5 | 1,833.5 | 1,801.5 | 1,830.75 | 1,830.75 | +37 (+2.06%) | 4,532,800 |
4 Oct 2023 | JPY | 1,812.5 | 1,824 | 1,785 | 1,793.75 | 1,793.75 | -34.75 (-1.90%) | 5,982,000 |
3 Oct 2023 | JPY | 1,872.75 | 1,872.75 | 1,819.75 | 1,828.5 | 1,828.5 | -57 (-3.02%) | 6,853,200 |
2 Oct 2023 | JPY | 1,925 | 1,944.5 | 1,882.75 | 1,885.5 | 1,885.5 | -11.25 (-0.59%) | 5,286,800 |
29 Sep 2023 | JPY | 1,885.5 | 1,903 | 1,879.75 | 1,896.75 | 1,896.75 | +14.5 (+0.77%) | 8,894,000 |
28 Sep 2023 | JPY | 1,897.25 | 1,897.25 | 1,869.5 | 1,882.25 | 1,882.25 | -27.75 (-1.45%) | 5,218,000 |
27 Sep 2023 | JPY | 1,893.5 | 1,910 | 1,881.5 | 1,910 | 1,910 | -3.75 (-0.20%) | 4,427,200 |
26 Sep 2023 | JPY | 1,918 | 1,922.75 | 1,901.5 | 1,913.75 | 1,913.75 | -10.5 (-0.55%) | 3,097,200 |
25 Sep 2023 | JPY | 1,922.5 | 1,930.75 | 1,915.5 | 1,924.25 | 1,924.25 | +8 (+0.42%) | 2,324,400 |
22 Sep 2023 | JPY | 1,894.25 | 1,919.25 | 1,889.5 | 1,916.25 | 1,916.25 | -3 (-0.16%) | 3,102,000 |
21 Sep 2023 | JPY | 1,946.25 | 1,946.75 | 1,910.5 | 1,919.25 | 1,919.25 | -25.5 (-1.31%) | 3,471,200 |
20 Sep 2023 | JPY | 1,938.5 | 1,968 | 1,937.25 | 1,944.75 | 1,944.75 | +8.5 (+0.44%) | 6,027,200 |
19 Sep 2023 | JPY | 1,911.5 | 1,944.5 | 1,908.5 | 1,936.25 | 1,936.25 | +23.75 (+1.24%) | 6,406,800 |
15 Sep 2023 | JPY | 1,899.5 | 1,922.25 | 1,884.25 | 1,912.5 | 1,912.5 | +36 (+1.92%) | 6,566,400 |
14 Sep 2023 | JPY | 1,866.25 | 1,885.25 | 1,866.25 | 1,876.5 | 1,876.5 | +19.25 (+1.04%) | 3,641,200 |
13 Sep 2023 | JPY | 1,856.5 | 1,865.75 | 1,849.5 | 1,857.25 | 1,857.25 | -7 (-0.38%) | 2,682,400 |