Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | JPY | 1,770.5 | 1,779.5 | 1,764.5 | 1,766 | 1,766 | -5 (-0.28%) | 1,722,800 |
20 Oct 2023 | JPY | 1,762.5 | 1,784 | 1,753 | 1,771 | 1,771 | -9.5 (-0.53%) | 1,951,400 |
19 Oct 2023 | JPY | 1,778 | 1,797 | 1,770.5 | 1,780.5 | 1,780.5 | -26 (-1.44%) | 2,125,800 |
18 Oct 2023 | JPY | 1,818.5 | 1,824 | 1,798.5 | 1,806.5 | 1,806.5 | 0.0 (0.0%) | 2,398,500 |
17 Oct 2023 | JPY | 1,829.5 | 1,836.5 | 1,793 | 1,806.5 | 1,806.5 | +6 (+0.33%) | 2,304,600 |
16 Oct 2023 | JPY | 1,801 | 1,817 | 1,788 | 1,800.5 | 1,800.5 | -3 (-0.17%) | 2,115,800 |
13 Oct 2023 | JPY | 1,810 | 1,825 | 1,797 | 1,803.5 | 1,803.5 | -34 (-1.85%) | 2,358,000 |
12 Oct 2023 | JPY | 1,834 | 1,838.5 | 1,815 | 1,837.5 | 1,837.5 | +14.5 (+0.80%) | 3,076,900 |
11 Oct 2023 | JPY | 1,816 | 1,837.5 | 1,815.5 | 1,823 | 1,823 | +4.5 (+0.25%) | 2,420,400 |
10 Oct 2023 | JPY | 1,787.5 | 1,819 | 1,781 | 1,818.5 | 1,818.5 | +57 (+3.24%) | 4,131,100 |
6 Oct 2023 | JPY | 1,757 | 1,774.5 | 1,745 | 1,761.5 | 1,761.5 | +3.5 (+0.20%) | 2,692,300 |
5 Oct 2023 | JPY | 1,753.5 | 1,760.5 | 1,730.5 | 1,758 | 1,758 | +41.5 (+2.42%) | 3,411,600 |
4 Oct 2023 | JPY | 1,749.5 | 1,749.5 | 1,714 | 1,716.5 | 1,716.5 | -60 (-3.38%) | 4,979,300 |
3 Oct 2023 | JPY | 1,871 | 1,871 | 1,776 | 1,776.5 | 1,776.5 | -91.5 (-4.90%) | 5,132,500 |
2 Oct 2023 | JPY | 1,895 | 1,916 | 1,865.5 | 1,868 | 1,868 | -12.5 (-0.66%) | 3,472,200 |
29 Sep 2023 | JPY | 1,922 | 1,930 | 1,872.5 | 1,880.5 | 1,880.5 | -39.5 (-2.06%) | 4,047,600 |
28 Sep 2023 | JPY | 1,925.5 | 1,941 | 1,910 | 1,920 | 1,920 | -50.5 (-2.56%) | 3,236,600 |
27 Sep 2023 | JPY | 1,957 | 1,971 | 1,934 | 1,970.5 | 1,970.5 | +8.5 (+0.43%) | 3,826,100 |
26 Sep 2023 | JPY | 1,965 | 1,971.5 | 1,942.5 | 1,962 | 1,962 | -3.5 (-0.18%) | 2,504,700 |
25 Sep 2023 | JPY | 1,981 | 1,981.5 | 1,953.5 | 1,965.5 | 1,965.5 | +5 (+0.26%) | 2,080,800 |
22 Sep 2023 | JPY | 1,947 | 1,975 | 1,925.5 | 1,960.5 | 1,960.5 | -11.5 (-0.58%) | 2,808,300 |
21 Sep 2023 | JPY | 1,993.5 | 2,002.5 | 1,969 | 1,972 | 1,972 | -19 (-0.95%) | 2,723,100 |
20 Sep 2023 | JPY | 2,015.5 | 2,029.5 | 1,990 | 1,991 | 1,991 | -32.5 (-1.61%) | 3,132,200 |
19 Sep 2023 | JPY | 1,970 | 2,023.5 | 1,965.5 | 2,023.5 | 2,023.5 | +48 (+2.43%) | 3,706,400 |
15 Sep 2023 | JPY | 1,965 | 1,991 | 1,963 | 1,975.5 | 1,975.5 | +28.5 (+1.46%) | 3,860,500 |
14 Sep 2023 | JPY | 1,926 | 1,954 | 1,918.5 | 1,947 | 1,947 | +27 (+1.41%) | 2,543,300 |
13 Sep 2023 | JPY | 1,933 | 1,934 | 1,909 | 1,920 | 1,920 | +4 (+0.21%) | 2,291,500 |
12 Sep 2023 | JPY | 1,892 | 1,918.5 | 1,890 | 1,916 | 1,916 | +46.5 (+2.49%) | 3,248,400 |
11 Sep 2023 | JPY | 1,889 | 1,902.5 | 1,860 | 1,869.5 | 1,869.5 | -34.5 (-1.81%) | 4,035,100 |
8 Sep 2023 | JPY | 1,901 | 1,914 | 1,886 | 1,904 | 1,904 | -2.5 (-0.13%) | 5,806,800 |