Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | JPY | 1,608.5 | 1,625 | 1,572 | 1,573 | 1,573 | +4.5 (+0.29%) | 26,008,400 |
1 Nov 2023 | JPY | 1,551 | 1,569 | 1,540.5 | 1,568.5 | 1,568.5 | +62 (+4.12%) | 23,903,700 |
31 Oct 2023 | JPY | 1,515 | 1,525 | 1,487.5 | 1,506.5 | 1,506.5 | -21 (-1.37%) | 23,912,700 |
30 Oct 2023 | JPY | 1,546 | 1,548.5 | 1,522.5 | 1,527.5 | 1,527.5 | -67.5 (-4.23%) | 19,791,500 |
27 Oct 2023 | JPY | 1,595 | 1,607.5 | 1,588.5 | 1,595 | 1,595 | +1 (+0.06%) | 15,964,300 |
26 Oct 2023 | JPY | 1,614 | 1,625 | 1,588.5 | 1,594 | 1,594 | -26.5 (-1.64%) | 15,272,700 |
25 Oct 2023 | JPY | 1,639.5 | 1,644 | 1,620.5 | 1,620.5 | 1,620.5 | +13.5 (+0.84%) | 10,985,000 |
24 Oct 2023 | JPY | 1,614.5 | 1,624 | 1,579 | 1,607 | 1,607 | -5.5 (-0.34%) | 14,842,700 |
23 Oct 2023 | JPY | 1,622 | 1,633 | 1,609.5 | 1,612.5 | 1,612.5 | -19.5 (-1.19%) | 12,111,900 |
20 Oct 2023 | JPY | 1,626 | 1,646.5 | 1,619 | 1,632 | 1,632 | -17.5 (-1.06%) | 16,130,000 |
19 Oct 2023 | JPY | 1,645 | 1,666 | 1,643 | 1,649.5 | 1,649.5 | -25.5 (-1.52%) | 12,021,200 |
18 Oct 2023 | JPY | 1,693 | 1,697.5 | 1,664 | 1,675 | 1,675 | -8 (-0.48%) | 10,970,500 |
17 Oct 2023 | JPY | 1,699.5 | 1,703 | 1,667 | 1,683 | 1,683 | +20 (+1.20%) | 12,475,300 |
16 Oct 2023 | JPY | 1,660 | 1,666 | 1,642 | 1,663 | 1,663 | -19.5 (-1.16%) | 11,279,300 |
13 Oct 2023 | JPY | 1,699 | 1,702 | 1,674 | 1,682.5 | 1,682.5 | -35 (-2.04%) | 17,443,500 |
12 Oct 2023 | JPY | 1,697 | 1,719 | 1,692.5 | 1,717.5 | 1,717.5 | +42.5 (+2.54%) | 18,784,700 |
11 Oct 2023 | JPY | 1,673 | 1,694 | 1,671.5 | 1,675 | 1,675 | +16 (+0.96%) | 13,258,800 |
10 Oct 2023 | JPY | 1,650 | 1,675 | 1,635.5 | 1,659 | 1,659 | +40.5 (+2.50%) | 13,569,000 |
6 Oct 2023 | JPY | 1,600 | 1,634.5 | 1,579 | 1,618.5 | 1,618.5 | +17 (+1.06%) | 16,021,700 |
5 Oct 2023 | JPY | 1,594.5 | 1,607.5 | 1,565.5 | 1,601.5 | 1,601.5 | +47 (+3.02%) | 20,623,300 |
4 Oct 2023 | JPY | 1,596 | 1,597 | 1,553.5 | 1,554.5 | 1,554.5 | -90.5 (-5.50%) | 21,044,900 |
3 Oct 2023 | JPY | 1,695.5 | 1,695.5 | 1,642.5 | 1,645 | 1,645 | -43.5 (-2.58%) | 16,131,400 |
2 Oct 2023 | JPY | 1,714 | 1,729.5 | 1,688 | 1,688.5 | 1,688.5 | +6.5 (+0.39%) | 15,600,800 |
29 Sep 2023 | JPY | 1,732 | 1,736 | 1,680.5 | 1,682 | 1,682 | -48.5 (-2.80%) | 21,945,500 |
28 Sep 2023 | JPY | 1,740.5 | 1,742 | 1,709.5 | 1,730.5 | 1,730.5 | -3,525.5 (-67.08%) | 15,302,600 |
28 Sep 2023 |
|
|||||||
27 Sep 2023 | JPY | 1,733 | 1,754.6666 | 1,696.3334 | 1,752 | 1,752 | +4.667 (+0.27%) | 28,495,500 |
26 Sep 2023 | JPY | 1,753.6666 | 1,755.3334 | 1,731 | 1,747.3334 | 1,747.3334 | -4 (-0.23%) | 11,856,300 |
25 Sep 2023 | JPY | 1,766.6666 | 1,768.3334 | 1,745.6666 | 1,751.3334 | 1,751.3334 | -0.333 (-0.02%) | 13,035,000 |
22 Sep 2023 | JPY | 1,733.3334 | 1,765.3334 | 1,725 | 1,751.6666 | 1,751.6666 | -3,515.333 (-66.74%) | 21,105,300 |
21 Sep 2023 | JPY | 5,334 | 5,368 | 5,262 | 5,267 | 5,267 | -73 (-1.37%) | 6,711,200 |