Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 2,640 | 2,640 | 2,523 | 2,574 | 2,574 | -80 (-3.01%) | 247,100 |
17 Oct 2023 | JPY | 2,631 | 2,708 | 2,622 | 2,654 | 2,654 | +70 (+2.71%) | 427,900 |
16 Oct 2023 | JPY | 2,624 | 2,631 | 2,576 | 2,584 | 2,584 | -105 (-3.90%) | 340,400 |
13 Oct 2023 | JPY | 2,750 | 2,770 | 2,680 | 2,689 | 2,689 | -76 (-2.75%) | 206,100 |
12 Oct 2023 | JPY | 2,756 | 2,789 | 2,732 | 2,765 | 2,765 | +8 (+0.29%) | 237,200 |
11 Oct 2023 | JPY | 2,794 | 2,849 | 2,757 | 2,757 | 2,757 | +4 (+0.15%) | 289,800 |
10 Oct 2023 | JPY | 2,762 | 2,798 | 2,733 | 2,753 | 2,753 | +25 (+0.92%) | 280,600 |
6 Oct 2023 | JPY | 2,753 | 2,788 | 2,708 | 2,728 | 2,728 | -75 (-2.68%) | 164,800 |
5 Oct 2023 | JPY | 2,640 | 2,813 | 2,640 | 2,803 | 2,803 | +198 (+7.60%) | 475,900 |
4 Oct 2023 | JPY | 2,600 | 2,665 | 2,588 | 2,605 | 2,605 | -45 (-1.70%) | 283,000 |
3 Oct 2023 | JPY | 2,624 | 2,672 | 2,619 | 2,650 | 2,650 | +9 (+0.34%) | 283,100 |
2 Oct 2023 | JPY | 2,631 | 2,689 | 2,600 | 2,641 | 2,641 | +38 (+1.46%) | 270,800 |
29 Sep 2023 | JPY | 2,618 | 2,632 | 2,585 | 2,603 | 2,603 | -16 (-0.61%) | 213,800 |
28 Sep 2023 | JPY | 2,661 | 2,677 | 2,591 | 2,619 | 2,619 | +5 (+0.19%) | 270,700 |
27 Sep 2023 | JPY | 2,600 | 2,653 | 2,593 | 2,614 | 2,614 | -16 (-0.61%) | 328,500 |
26 Sep 2023 | JPY | 2,663 | 2,710 | 2,626 | 2,630 | 2,630 | -15 (-0.57%) | 319,900 |
25 Sep 2023 | JPY | 2,638 | 2,685 | 2,618 | 2,645 | 2,645 | +3 (+0.11%) | 365,400 |
22 Sep 2023 | JPY | 2,542 | 2,684 | 2,514 | 2,642 | 2,642 | +51 (+1.97%) | 577,400 |
21 Sep 2023 | JPY | 2,766 | 2,766 | 2,554 | 2,591 | 2,591 | -180 (-6.50%) | 664,800 |
20 Sep 2023 | JPY | 2,845 | 2,848 | 2,769 | 2,771 | 2,771 | -94 (-3.28%) | 314,000 |
19 Sep 2023 | JPY | 2,978 | 3,005 | 2,847 | 2,865 | 2,865 | -134 (-4.47%) | 354,900 |
15 Sep 2023 | JPY | 3,025 | 3,025 | 2,967 | 2,999 | 2,999 | -16 (-0.53%) | 200,600 |
14 Sep 2023 | JPY | 3,010 | 3,035 | 2,983 | 3,015 | 3,015 | 0.0 (0.0%) | 136,000 |
13 Sep 2023 | JPY | 2,994 | 3,030 | 2,987 | 3,015 | 3,015 | +20 (+0.67%) | 118,300 |
12 Sep 2023 | JPY | 2,990 | 3,035 | 2,986 | 2,995 | 2,995 | +23 (+0.77%) | 133,200 |
11 Sep 2023 | JPY | 2,950 | 3,050 | 2,938 | 2,972 | 2,972 | +40 (+1.36%) | 198,100 |
8 Sep 2023 | JPY | 2,914 | 2,993 | 2,910 | 2,932 | 2,932 | -1 (-0.03%) | 221,900 |
7 Sep 2023 | JPY | 2,981 | 2,985 | 2,910 | 2,933 | 2,933 | -82 (-2.72%) | 177,000 |
6 Sep 2023 | JPY | 3,020 | 3,035 | 2,991 | 3,015 | 3,015 | -5 (-0.17%) | 124,900 |
5 Sep 2023 | JPY | 2,994 | 3,040 | 2,987 | 3,020 | 3,020 | +46 (+1.55%) | 183,900 |