Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 2,195 | 2,218.5 | 2,181 | 2,190 | 2,190 | -26.5 (-1.20%) | 185,500 |
25 Oct 2023 | JPY | 2,249.5 | 2,250 | 2,213.5 | 2,216.5 | 2,216.5 | -21 (-0.94%) | 200,700 |
24 Oct 2023 | JPY | 2,223.5 | 2,245.5 | 2,178 | 2,237.5 | 2,237.5 | +11 (+0.49%) | 242,400 |
23 Oct 2023 | JPY | 2,237 | 2,251.5 | 2,223.5 | 2,226.5 | 2,226.5 | -25.5 (-1.13%) | 170,000 |
20 Oct 2023 | JPY | 2,211 | 2,257 | 2,210 | 2,252 | 2,252 | +38 (+1.72%) | 151,500 |
19 Oct 2023 | JPY | 2,201 | 2,233 | 2,200 | 2,214 | 2,214 | -17 (-0.76%) | 94,100 |
18 Oct 2023 | JPY | 2,232 | 2,237.5 | 2,195.5 | 2,231 | 2,231 | +9.5 (+0.43%) | 148,300 |
17 Oct 2023 | JPY | 2,239.5 | 2,259 | 2,210 | 2,221.5 | 2,221.5 | +10 (+0.45%) | 130,600 |
16 Oct 2023 | JPY | 2,257.5 | 2,260 | 2,201.5 | 2,211.5 | 2,211.5 | -73.5 (-3.22%) | 226,700 |
13 Oct 2023 | JPY | 2,325.5 | 2,327.5 | 2,275.5 | 2,285 | 2,285 | -54.5 (-2.33%) | 177,800 |
12 Oct 2023 | JPY | 2,332.5 | 2,359.5 | 2,324.5 | 2,339.5 | 2,339.5 | +9.5 (+0.41%) | 170,000 |
11 Oct 2023 | JPY | 2,354 | 2,370 | 2,330 | 2,330 | 2,330 | -24 (-1.02%) | 183,200 |
10 Oct 2023 | JPY | 2,352 | 2,372.5 | 2,337.5 | 2,354 | 2,354 | +10 (+0.43%) | 181,900 |
6 Oct 2023 | JPY | 2,320.5 | 2,371.5 | 2,320.5 | 2,344 | 2,344 | +32.5 (+1.41%) | 191,200 |
5 Oct 2023 | JPY | 2,292.5 | 2,319.5 | 2,279 | 2,311.5 | 2,311.5 | +19 (+0.83%) | 245,400 |
4 Oct 2023 | JPY | 2,328.5 | 2,359.5 | 2,292.5 | 2,292.5 | 2,292.5 | -79 (-3.33%) | 346,200 |
3 Oct 2023 | JPY | 2,412 | 2,437.5 | 2,371.5 | 2,371.5 | 2,371.5 | -36.5 (-1.52%) | 306,800 |
2 Oct 2023 | JPY | 2,434.5 | 2,479.5 | 2,408 | 2,408 | 2,408 | -19.5 (-0.80%) | 219,500 |
29 Sep 2023 | JPY | 2,443 | 2,466 | 2,415 | 2,427.5 | 2,427.5 | -15.5 (-0.63%) | 229,400 |
28 Sep 2023 | JPY | 2,487.5 | 2,487.5 | 2,426.5 | 2,443 | 2,443 | -61 (-2.44%) | 480,000 |
27 Sep 2023 | JPY | 2,525.5 | 2,525.5 | 2,484.5 | 2,504 | 2,504 | -21.5 (-0.85%) | 790,200 |
26 Sep 2023 | JPY | 2,545 | 2,549.5 | 2,511 | 2,525.5 | 2,525.5 | -12.5 (-0.49%) | 524,900 |
25 Sep 2023 | JPY | 2,522 | 2,571 | 2,498.5 | 2,538 | 2,538 | +23 (+0.91%) | 637,900 |
22 Sep 2023 | JPY | 2,506.5 | 2,546.5 | 2,491.5 | 2,515 | 2,515 | -7 (-0.28%) | 458,500 |
21 Sep 2023 | JPY | 2,580.5 | 2,590 | 2,521.5 | 2,522 | 2,522 | -61 (-2.36%) | 323,300 |
20 Sep 2023 | JPY | 2,641 | 2,648.5 | 2,575 | 2,583 | 2,583 | -47 (-1.79%) | 309,200 |
19 Sep 2023 | JPY | 2,621.5 | 2,634 | 2,600.5 | 2,630 | 2,630 | +6 (+0.23%) | 393,200 |
15 Sep 2023 | JPY | 2,685 | 2,692.5 | 2,607.5 | 2,624 | 2,624 | -39.5 (-1.48%) | 496,500 |
14 Sep 2023 | JPY | 2,701.5 | 2,710.5 | 2,635.5 | 2,663.5 | 2,663.5 | -34.5 (-1.28%) | 391,000 |
13 Sep 2023 | JPY | 2,686 | 2,727 | 2,675.5 | 2,698 | 2,698 | +14 (+0.52%) | 204,900 |