Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | JPY | 3,170 | 3,208 | 3,148 | 3,156 | 3,156 | -4 (-0.13%) | 339,700 |
20 Oct 2023 | JPY | 3,172 | 3,220 | 3,154 | 3,160 | 3,160 | -11 (-0.35%) | 397,100 |
19 Oct 2023 | JPY | 3,128 | 3,183 | 3,119 | 3,171 | 3,171 | +25 (+0.79%) | 355,300 |
18 Oct 2023 | JPY | 3,156 | 3,163 | 3,095 | 3,146 | 3,146 | -8 (-0.25%) | 422,300 |
17 Oct 2023 | JPY | 3,060 | 3,154 | 3,059 | 3,154 | 3,154 | +95 (+3.11%) | 643,600 |
16 Oct 2023 | JPY | 3,070 | 3,091 | 3,034 | 3,059 | 3,059 | -9 (-0.29%) | 510,100 |
13 Oct 2023 | JPY | 3,077 | 3,106 | 3,023 | 3,068 | 3,068 | +14 (+0.46%) | 875,900 |
12 Oct 2023 | JPY | 2,949 | 3,134 | 2,943 | 3,054 | 3,054 | +263.5 (+9.44%) | 2,660,200 |
11 Oct 2023 | JPY | 2,792.5 | 2,808 | 2,779.5 | 2,790.5 | 2,790.5 | -23 (-0.82%) | 329,300 |
10 Oct 2023 | JPY | 2,835.5 | 2,835.5 | 2,796 | 2,813.5 | 2,813.5 | -30 (-1.06%) | 354,300 |
6 Oct 2023 | JPY | 2,858 | 2,869.5 | 2,829 | 2,843.5 | 2,843.5 | +12 (+0.42%) | 223,300 |
5 Oct 2023 | JPY | 2,780 | 2,832.5 | 2,778 | 2,831.5 | 2,831.5 | +53.5 (+1.93%) | 259,900 |
4 Oct 2023 | JPY | 2,780 | 2,803.5 | 2,765 | 2,778 | 2,778 | -21.5 (-0.77%) | 280,600 |
3 Oct 2023 | JPY | 2,793 | 2,824 | 2,788.5 | 2,799.5 | 2,799.5 | +14 (+0.50%) | 228,600 |
2 Oct 2023 | JPY | 2,818.5 | 2,822.5 | 2,777.5 | 2,785.5 | 2,785.5 | -30.5 (-1.08%) | 261,100 |
29 Sep 2023 | JPY | 2,846 | 2,862 | 2,801 | 2,816 | 2,816 | -20 (-0.71%) | 198,300 |
28 Sep 2023 | JPY | 2,831.5 | 2,846.5 | 2,808 | 2,836 | 2,836 | -21.5 (-0.75%) | 221,400 |
27 Sep 2023 | JPY | 2,851.5 | 2,861 | 2,830 | 2,857.5 | 2,857.5 | -10.5 (-0.37%) | 245,400 |
26 Sep 2023 | JPY | 2,868 | 2,879 | 2,845 | 2,868 | 2,868 | -1 (-0.03%) | 185,300 |
25 Sep 2023 | JPY | 2,851.5 | 2,879.5 | 2,840 | 2,869 | 2,869 | +32 (+1.13%) | 209,400 |
22 Sep 2023 | JPY | 2,838.5 | 2,870 | 2,830 | 2,837 | 2,837 | -24.5 (-0.86%) | 220,800 |
21 Sep 2023 | JPY | 2,842 | 2,883 | 2,838.5 | 2,861.5 | 2,861.5 | +22.5 (+0.79%) | 247,100 |
20 Sep 2023 | JPY | 2,871.5 | 2,880 | 2,830.5 | 2,839 | 2,839 | -54 (-1.87%) | 312,500 |
19 Sep 2023 | JPY | 2,928 | 2,928 | 2,875.5 | 2,893 | 2,893 | -49.5 (-1.68%) | 346,800 |
15 Sep 2023 | JPY | 2,955 | 2,973.5 | 2,928 | 2,942.5 | 2,942.5 | -15 (-0.51%) | 382,300 |
14 Sep 2023 | JPY | 2,955 | 2,962.5 | 2,931 | 2,957.5 | 2,957.5 | +6 (+0.20%) | 227,300 |
13 Sep 2023 | JPY | 2,948 | 2,954 | 2,922.5 | 2,951.5 | 2,951.5 | -2.5 (-0.08%) | 223,800 |
12 Sep 2023 | JPY | 2,898 | 2,954 | 2,897 | 2,954 | 2,954 | +56.5 (+1.95%) | 442,400 |
11 Sep 2023 | JPY | 2,885 | 2,898 | 2,876 | 2,897.5 | 2,897.5 | +12.5 (+0.43%) | 228,600 |
8 Sep 2023 | JPY | 2,888 | 2,907.5 | 2,876.5 | 2,885 | 2,885 | -3 (-0.10%) | 326,000 |