Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | JPY | 7,585 | 7,678 | 7,585 | 7,629 | 7,629 | +45 (+0.59%) | 171,000 |
20 Oct 2023 | JPY | 7,603 | 7,631 | 7,559 | 7,584 | 7,584 | -60 (-0.78%) | 134,400 |
19 Oct 2023 | JPY | 7,579 | 7,675 | 7,554 | 7,644 | 7,644 | -31 (-0.40%) | 153,700 |
18 Oct 2023 | JPY | 7,686 | 7,690 | 7,618 | 7,675 | 7,675 | -3 (-0.04%) | 161,100 |
17 Oct 2023 | JPY | 7,723 | 7,728 | 7,630 | 7,678 | 7,678 | +4 (+0.05%) | 188,600 |
16 Oct 2023 | JPY | 7,704 | 7,727 | 7,629 | 7,674 | 7,674 | -37 (-0.48%) | 133,500 |
13 Oct 2023 | JPY | 7,765 | 7,800 | 7,685 | 7,711 | 7,711 | -162 (-2.06%) | 249,300 |
12 Oct 2023 | JPY | 7,753 | 7,877 | 7,733 | 7,873 | 7,873 | +132 (+1.71%) | 212,100 |
11 Oct 2023 | JPY | 7,655 | 7,773 | 7,647 | 7,741 | 7,741 | -39 (-0.50%) | 203,500 |
10 Oct 2023 | JPY | 7,780 | 7,809 | 7,751 | 7,780 | 7,780 | +106 (+1.38%) | 179,400 |
6 Oct 2023 | JPY | 7,643 | 7,726 | 7,635 | 7,674 | 7,674 | +14 (+0.18%) | 199,000 |
5 Oct 2023 | JPY | 7,547 | 7,689 | 7,547 | 7,660 | 7,660 | +157 (+2.09%) | 208,600 |
4 Oct 2023 | JPY | 7,583 | 7,619 | 7,494 | 7,503 | 7,503 | -116 (-1.52%) | 249,500 |
3 Oct 2023 | JPY | 7,755 | 7,780 | 7,594 | 7,619 | 7,619 | -146 (-1.88%) | 231,000 |
2 Oct 2023 | JPY | 7,804 | 7,920 | 7,756 | 7,765 | 7,765 | -52 (-0.67%) | 188,200 |
29 Sep 2023 | JPY | 7,847 | 7,866 | 7,780 | 7,817 | 7,817 | -3 (-0.04%) | 228,200 |
28 Sep 2023 | JPY | 7,860 | 7,927 | 7,784 | 7,820 | 7,820 | -98 (-1.24%) | 290,100 |
27 Sep 2023 | JPY | 7,790 | 7,924 | 7,768 | 7,918 | 7,918 | +103 (+1.32%) | 247,200 |
26 Sep 2023 | JPY | 7,861 | 7,879 | 7,794 | 7,815 | 7,815 | -73 (-0.93%) | 179,400 |
25 Sep 2023 | JPY | 7,890 | 7,919 | 7,814 | 7,888 | 7,888 | +20 (+0.25%) | 176,200 |
22 Sep 2023 | JPY | 7,747 | 7,895 | 7,737 | 7,868 | 7,868 | +58 (+0.74%) | 336,400 |
21 Sep 2023 | JPY | 7,829 | 7,868 | 7,782 | 7,810 | 7,810 | -1 (-0.01%) | 219,900 |
20 Sep 2023 | JPY | 7,813 | 7,866 | 7,796 | 7,811 | 7,811 | +38 (+0.49%) | 303,700 |
19 Sep 2023 | JPY | 7,700 | 7,813 | 7,680 | 7,773 | 7,773 | -31 (-0.40%) | 326,900 |
15 Sep 2023 | JPY | 7,727 | 7,847 | 7,710 | 7,804 | 7,804 | +118 (+1.54%) | 406,000 |
14 Sep 2023 | JPY | 7,700 | 7,700 | 7,606 | 7,686 | 7,686 | +5 (+0.07%) | 331,100 |
13 Sep 2023 | JPY | 7,577 | 7,689 | 7,577 | 7,681 | 7,681 | +146 (+1.94%) | 436,400 |
12 Sep 2023 | JPY | 7,380 | 7,538 | 7,380 | 7,535 | 7,535 | +101 (+1.36%) | 518,900 |
11 Sep 2023 | JPY | 7,557 | 7,566 | 7,404 | 7,434 | 7,434 | -80 (-1.06%) | 294,200 |
8 Sep 2023 | JPY | 7,523 | 7,572 | 7,491 | 7,514 | 7,514 | -76 (-1.00%) | 369,500 |