Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,942 | 1,949.5 | 1,907.5 | 1,916.5 | 1,916.5 | -46.5 (-2.37%) | 15,170,700 |
5 Oct 2023 | JPY | 1,918 | 1,976 | 1,914 | 1,963 | 1,963 | -35 (-1.75%) | 22,429,800 |
4 Oct 2023 | JPY | 2,096.5 | 2,099.5 | 1,996 | 1,998 | 1,998 | -82.5 (-3.97%) | 15,372,900 |
3 Oct 2023 | JPY | 2,150 | 2,155 | 2,060 | 2,080.5 | 2,080.5 | -144.5 (-6.49%) | 18,601,900 |
2 Oct 2023 | JPY | 2,248 | 2,270 | 2,225 | 2,225 | 2,225 | -31 (-1.37%) | 9,217,200 |
29 Sep 2023 | JPY | 2,283 | 2,290 | 2,242 | 2,256 | 2,256 | -67 (-2.88%) | 10,408,900 |
28 Sep 2023 | JPY | 2,340 | 2,368.5 | 2,306 | 2,323 | 2,323 | +56 (+2.47%) | 13,743,800 |
27 Sep 2023 | JPY | 2,275 | 2,276 | 2,247.5 | 2,267 | 2,267 | +3 (+0.13%) | 5,410,400 |
26 Sep 2023 | JPY | 2,271 | 2,275.5 | 2,248.5 | 2,264 | 2,264 | -4 (-0.18%) | 4,601,500 |
25 Sep 2023 | JPY | 2,276 | 2,285 | 2,246.5 | 2,268 | 2,268 | +4.5 (+0.20%) | 6,349,700 |
22 Sep 2023 | JPY | 2,225 | 2,280.5 | 2,211 | 2,263.5 | 2,263.5 | +39 (+1.75%) | 9,573,400 |
21 Sep 2023 | JPY | 2,238 | 2,276 | 2,209.5 | 2,224.5 | 2,224.5 | -42 (-1.85%) | 11,688,900 |
20 Sep 2023 | JPY | 2,359 | 2,365.5 | 2,254 | 2,266.5 | 2,266.5 | -91.5 (-3.88%) | 18,884,900 |
19 Sep 2023 | JPY | 2,323 | 2,358 | 2,315 | 2,358 | 2,358 | +54 (+2.34%) | 10,943,200 |
15 Sep 2023 | JPY | 2,300 | 2,352 | 2,279 | 2,304 | 2,304 | +36.5 (+1.61%) | 20,257,400 |
14 Sep 2023 | JPY | 2,262.5 | 2,272.5 | 2,213 | 2,267.5 | 2,267.5 | +26 (+1.16%) | 13,739,500 |
13 Sep 2023 | JPY | 2,270.5 | 2,296 | 2,235.5 | 2,241.5 | 2,241.5 | +20.5 (+0.92%) | 10,814,800 |
12 Sep 2023 | JPY | 2,210.5 | 2,232 | 2,195 | 2,221 | 2,221 | +18.5 (+0.84%) | 7,795,100 |
11 Sep 2023 | JPY | 2,220 | 2,230.5 | 2,186 | 2,202.5 | 2,202.5 | +28.5 (+1.31%) | 8,780,400 |
8 Sep 2023 | JPY | 2,200 | 2,228 | 2,169.5 | 2,174 | 2,174 | -62 (-2.77%) | 12,667,900 |
7 Sep 2023 | JPY | 2,203 | 2,258 | 2,202 | 2,236 | 2,236 | +36.5 (+1.66%) | 11,106,400 |
6 Sep 2023 | JPY | 2,200 | 2,236.5 | 2,194 | 2,199.5 | 2,199.5 | +38 (+1.76%) | 12,110,000 |
5 Sep 2023 | JPY | 2,153 | 2,161.5 | 2,134 | 2,161.5 | 2,161.5 | +20 (+0.93%) | 7,918,300 |
4 Sep 2023 | JPY | 2,138 | 2,149.5 | 2,127 | 2,141.5 | 2,141.5 | +40.5 (+1.93%) | 9,929,700 |
1 Sep 2023 | JPY | 2,050 | 2,110 | 2,047 | 2,101 | 2,101 | +66 (+3.24%) | 10,643,200 |
31 Aug 2023 | JPY | 2,044 | 2,045.5 | 2,033.5 | 2,035 | 2,035 | -4.5 (-0.22%) | 5,844,900 |
30 Aug 2023 | JPY | 2,044.5 | 2,049.5 | 2,034.5 | 2,039.5 | 2,039.5 | +8.5 (+0.42%) | 5,806,200 |
29 Aug 2023 | JPY | 2,040 | 2,059.5 | 2,024 | 2,031 | 2,031 | -7.5 (-0.37%) | 6,551,500 |
28 Aug 2023 | JPY | 2,027 | 2,039 | 2,022.5 | 2,038.5 | 2,038.5 | +31 (+1.54%) | 6,728,600 |
25 Aug 2023 | JPY | 2,003.5 | 2,014 | 1,993.5 | 2,007.5 | 2,007.5 | -9.5 (-0.47%) | 5,029,500 |