Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,462 | 2,472 | 2,436.5 | 2,452 | 2,452 | -10 (-0.41%) | 4,806,260 |
27 Sep 2023 | JPY | 2,443.5 | 2,465 | 2,431 | 2,462 | 2,462 | +4 (+0.16%) | 2,089,680 |
26 Sep 2023 | JPY | 2,472 | 2,474.5 | 2,453.5 | 2,458 | 2,458 | -14.5 (-0.59%) | 1,212,330 |
25 Sep 2023 | JPY | 2,467.5 | 2,474.5 | 2,456 | 2,472.5 | 2,472.5 | +12.5 (+0.51%) | 2,724,930 |
22 Sep 2023 | JPY | 2,444 | 2,471.5 | 2,437 | 2,460 | 2,460 | -9 (-0.36%) | 1,679,780 |
21 Sep 2023 | JPY | 2,482.5 | 2,493.5 | 2,465.5 | 2,469 | 2,469 | -21 (-0.84%) | 1,736,810 |
20 Sep 2023 | JPY | 2,518.5 | 2,520 | 2,489 | 2,490 | 2,490 | -25.5 (-1.01%) | 1,642,970 |
19 Sep 2023 | JPY | 2,502 | 2,517 | 2,499 | 2,515.5 | 2,515.5 | 0.0 (0.0%) | 1,188,220 |
15 Sep 2023 | JPY | 2,509 | 2,524.5 | 2,506 | 2,515.5 | 2,515.5 | +24.5 (+0.98%) | 1,833,220 |
14 Sep 2023 | JPY | 2,474 | 2,495.5 | 2,469 | 2,491 | 2,491 | +27 (+1.10%) | 968,630 |
13 Sep 2023 | JPY | 2,464 | 2,471.5 | 2,456 | 2,464 | 2,464 | -1 (-0.04%) | 1,696,760 |
12 Sep 2023 | JPY | 2,456.5 | 2,465 | 2,444 | 2,465 | 2,465 | +20.5 (+0.84%) | 746,020 |
11 Sep 2023 | JPY | 2,450.5 | 2,458.5 | 2,436.5 | 2,444.5 | 2,444.5 | +3 (+0.12%) | 781,620 |
8 Sep 2023 | JPY | 2,460.5 | 2,467 | 2,438 | 2,441.5 | 2,441.5 | -26 (-1.05%) | 1,767,410 |
7 Sep 2023 | JPY | 2,470 | 2,482 | 2,465.5 | 2,467.5 | 2,467.5 | -11 (-0.44%) | 1,649,760 |
6 Sep 2023 | JPY | 2,466.5 | 2,481 | 2,466.5 | 2,478.5 | 2,478.5 | +19.5 (+0.79%) | 2,265,060 |
5 Sep 2023 | JPY | 2,458 | 2,465 | 2,445.5 | 2,459 | 2,459 | +1.5 (+0.06%) | 1,205,650 |
4 Sep 2023 | JPY | 2,438 | 2,458 | 2,435.5 | 2,457.5 | 2,457.5 | +26.5 (+1.09%) | 1,723,500 |
1 Sep 2023 | JPY | 2,409.5 | 2,437.5 | 2,409.5 | 2,431 | 2,431 | +21.5 (+0.89%) | 2,810,800 |
31 Aug 2023 | JPY | 2,396.5 | 2,420 | 2,396.5 | 2,409.5 | 2,409.5 | +14 (+0.58%) | 2,044,100 |
30 Aug 2023 | JPY | 2,396 | 2,406 | 2,392.5 | 2,395.5 | 2,395.5 | +11 (+0.46%) | 5,033,830 |
29 Aug 2023 | JPY | 2,387 | 2,393.5 | 2,380 | 2,384.5 | 2,384.5 | +4 (+0.17%) | 1,599,920 |
28 Aug 2023 | JPY | 2,366.5 | 2,382.5 | 2,363.5 | 2,380.5 | 2,380.5 | +34.5 (+1.47%) | 728,770 |
25 Aug 2023 | JPY | 2,342.5 | 2,353.5 | 2,339 | 2,346 | 2,346 | -21 (-0.89%) | 1,019,110 |
24 Aug 2023 | JPY | 2,361.5 | 2,370 | 2,357.5 | 2,367 | 2,367 | +9.5 (+0.40%) | 1,154,390 |
23 Aug 2023 | JPY | 2,334.5 | 2,358 | 2,333 | 2,357.5 | 2,357.5 | +13 (+0.55%) | 574,460 |
22 Aug 2023 | JPY | 2,331 | 2,345.5 | 2,330 | 2,344.5 | 2,344.5 | +23.5 (+1.01%) | 622,430 |
21 Aug 2023 | JPY | 2,320.5 | 2,333 | 2,312 | 2,321 | 2,321 | +7.5 (+0.32%) | 667,680 |
18 Aug 2023 | JPY | 2,312 | 2,327.5 | 2,306 | 2,313.5 | 2,313.5 | -17.5 (-0.75%) | 2,379,910 |
17 Aug 2023 | JPY | 2,334.5 | 2,336 | 2,306 | 2,331 | 2,331 | -10.5 (-0.45%) | 1,684,300 |