Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | JPY | 2,202 | 2,233 | 2,182 | 2,222.5 | 2,222.5 | -13.5 (-0.60%) | 3,974,500 |
27 Oct 2023 | JPY | 2,213 | 2,237.5 | 2,208 | 2,236 | 2,236 | +38 (+1.73%) | 994,700 |
26 Oct 2023 | JPY | 2,222.5 | 2,224.5 | 2,189 | 2,198 | 2,198 | -31 (-1.39%) | 653,500 |
25 Oct 2023 | JPY | 2,232 | 2,250 | 2,222.5 | 2,229 | 2,229 | +15.5 (+0.70%) | 755,800 |
24 Oct 2023 | JPY | 2,199.5 | 2,219.5 | 2,160 | 2,213.5 | 2,213.5 | +4.5 (+0.20%) | 1,041,400 |
23 Oct 2023 | JPY | 2,206.5 | 2,224 | 2,196 | 2,209 | 2,209 | -10.5 (-0.47%) | 781,000 |
20 Oct 2023 | JPY | 2,212 | 2,249 | 2,202 | 2,219.5 | 2,219.5 | -14.5 (-0.65%) | 1,054,700 |
19 Oct 2023 | JPY | 2,242 | 2,272.5 | 2,226 | 2,234 | 2,234 | -56.5 (-2.47%) | 1,078,700 |
18 Oct 2023 | JPY | 2,325 | 2,332 | 2,261.5 | 2,290.5 | 2,290.5 | -7.5 (-0.33%) | 1,261,900 |
17 Oct 2023 | JPY | 2,319.5 | 2,334 | 2,278.5 | 2,298 | 2,298 | -4.5 (-0.20%) | 2,102,000 |
16 Oct 2023 | JPY | 2,325 | 2,327 | 2,289 | 2,302.5 | 2,302.5 | -23 (-0.99%) | 1,496,800 |
13 Oct 2023 | JPY | 2,325.5 | 2,359 | 2,313.5 | 2,325.5 | 2,325.5 | -35 (-1.48%) | 1,644,300 |
12 Oct 2023 | JPY | 2,359 | 2,367 | 2,328.5 | 2,360.5 | 2,360.5 | +11 (+0.47%) | 1,621,800 |
11 Oct 2023 | JPY | 2,378 | 2,384.5 | 2,347 | 2,349.5 | 2,349.5 | -26.5 (-1.12%) | 1,216,500 |
10 Oct 2023 | JPY | 2,369 | 2,378 | 2,353.5 | 2,376 | 2,376 | +35 (+1.50%) | 1,560,200 |
6 Oct 2023 | JPY | 2,324.5 | 2,352.5 | 2,318.5 | 2,341 | 2,341 | +0.5 (+0.02%) | 1,272,400 |
5 Oct 2023 | JPY | 2,305 | 2,347 | 2,298 | 2,340.5 | 2,340.5 | +63 (+2.77%) | 2,014,900 |
4 Oct 2023 | JPY | 2,255 | 2,286.5 | 2,248.5 | 2,277.5 | 2,277.5 | -8 (-0.35%) | 2,301,400 |
3 Oct 2023 | JPY | 2,320 | 2,329 | 2,276 | 2,285.5 | 2,285.5 | -5 (-0.22%) | 1,864,000 |
2 Oct 2023 | JPY | 2,266 | 2,316.5 | 2,265.5 | 2,290.5 | 2,290.5 | +34 (+1.51%) | 1,375,700 |
29 Sep 2023 | JPY | 2,286 | 2,290.5 | 2,240.5 | 2,256.5 | 2,256.5 | -28 (-1.23%) | 1,605,600 |
28 Sep 2023 | JPY | 2,284.5 | 2,304.5 | 2,267 | 2,284.5 | 2,284.5 | -21.5 (-0.93%) | 1,222,300 |
27 Sep 2023 | JPY | 2,263 | 2,306 | 2,256 | 2,306 | 2,306 | +11.5 (+0.50%) | 1,064,400 |
26 Sep 2023 | JPY | 2,309 | 2,309.5 | 2,286.5 | 2,294.5 | 2,294.5 | -20 (-0.86%) | 973,100 |
25 Sep 2023 | JPY | 2,305 | 2,321.5 | 2,287.5 | 2,314.5 | 2,314.5 | +34 (+1.49%) | 1,303,500 |
22 Sep 2023 | JPY | 2,255 | 2,296.5 | 2,249 | 2,280.5 | 2,280.5 | -11.5 (-0.50%) | 1,218,000 |
21 Sep 2023 | JPY | 2,350 | 2,355.5 | 2,288 | 2,292 | 2,292 | -76.5 (-3.23%) | 1,548,800 |
20 Sep 2023 | JPY | 2,382.5 | 2,387 | 2,367 | 2,368.5 | 2,368.5 | +21.5 (+0.92%) | 1,520,200 |
19 Sep 2023 | JPY | 2,361 | 2,361 | 2,328 | 2,347 | 2,347 | -37.5 (-1.57%) | 1,908,500 |
15 Sep 2023 | JPY | 2,370 | 2,399 | 2,346.5 | 2,384.5 | 2,384.5 | +44.5 (+1.90%) | 2,373,100 |