Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 2,767.5 | 5,661 | 2,767.5 | 2,803 | 2,803 | +32.5 (+1.17%) | 361,400 |
5 Oct 2023 | JPY | 2,741 | 5,548 | 2,731 | 2,770.5 | 2,770.5 | +29.5 (+1.08%) | 354,000 |
4 Oct 2023 | JPY | 2,772.5 | 5,572 | 2,741 | 2,741 | 2,741 | -45.5 (-1.63%) | 452,000 |
3 Oct 2023 | JPY | 2,802.5 | 5,640 | 2,782.5 | 2,786.5 | 2,786.5 | -16 (-0.57%) | 301,000 |
2 Oct 2023 | JPY | 2,828.5 | 5,735 | 2,802.5 | 2,802.5 | 2,802.5 | -11 (-0.39%) | 408,200 |
29 Sep 2023 | JPY | 2,827 | 5,655 | 2,788.5 | 2,813.5 | 2,813.5 | -13.5 (-0.48%) | 434,000 |
28 Sep 2023 | JPY | 2,846.5 | 5,717 | 2,807 | 2,827 | 2,827 | -40.5 (-1.41%) | 362,400 |
27 Sep 2023 | JPY | 2,840 | 5,744 | 2,810 | 2,867.5 | 2,867.5 | +27.5 (+0.97%) | 642,400 |
26 Sep 2023 | JPY | 2,821 | 5,704 | 2,801.5 | 2,840 | 2,840 | +16 (+0.57%) | 289,000 |
25 Sep 2023 | JPY | 2,849 | 5,698 | 2,812.5 | 2,824 | 2,824 | -12.5 (-0.44%) | 444,400 |
22 Sep 2023 | JPY | 2,877.5 | 5,772 | 2,827 | 2,836.5 | 2,836.5 | -43.5 (-1.51%) | 499,200 |
21 Sep 2023 | JPY | 2,874.5 | 5,834 | 2,867 | 2,880 | 2,880 | -10 (-0.35%) | 489,400 |
20 Sep 2023 | JPY | 2,916.5 | 5,864 | 2,881.5 | 2,890 | 2,890 | -40.5 (-1.38%) | 404,600 |
19 Sep 2023 | JPY | 2,928 | 5,916 | 2,877.5 | 2,930.5 | 2,930.5 | +2.5 (+0.09%) | 476,400 |
15 Sep 2023 | JPY | 2,910.5 | 5,886 | 2,895 | 2,928 | 2,928 | +30.5 (+1.05%) | 558,400 |
14 Sep 2023 | JPY | 2,905 | 5,886 | 2,893 | 2,897.5 | 2,897.5 | -1 (-0.03%) | 338,000 |
13 Sep 2023 | JPY | 2,929 | 5,874 | 2,898.5 | 2,898.5 | 2,898.5 | -31 (-1.06%) | 350,600 |
12 Sep 2023 | JPY | 2,889.5 | 5,862 | 2,887 | 2,929.5 | 2,929.5 | +40 (+1.38%) | 484,800 |
11 Sep 2023 | JPY | 2,910 | 5,839 | 2,861 | 2,889.5 | 2,889.5 | -21 (-0.72%) | 470,000 |
8 Sep 2023 | JPY | 2,946 | 5,935 | 2,900 | 2,910.5 | 2,910.5 | -75.5 (-2.53%) | 555,400 |
7 Sep 2023 | JPY | 2,981 | 6,046 | 2,978.5 | 2,986 | 2,986 | +16.5 (+0.56%) | 372,800 |
6 Sep 2023 | JPY | 2,999.5 | 6,019 | 2,963 | 2,969.5 | 2,969.5 | -12 (-0.40%) | 250,000 |
5 Sep 2023 | JPY | 2,981.5 | 6,022 | 2,967.5 | 2,981.5 | 2,981.5 | -18.5 (-0.62%) | 291,400 |
4 Sep 2023 | JPY | 2,993 | 6,055 | 2,981.5 | 3,000 | 3,000 | +6.5 (+0.22%) | 380,400 |
1 Sep 2023 | JPY | 2,986.5 | 5,990 | 2,966.5 | 2,993.5 | 2,993.5 | +12.5 (+0.42%) | 285,600 |
31 Aug 2023 | JPY | 3,000 | 6,014 | 2,967 | 2,981 | 2,981 | +7 (+0.24%) | 393,800 |
30 Aug 2023 | JPY | 2,975 | 6,026 | 2,946 | 2,974 | 2,974 | -1 (-0.03%) | 365,000 |
29 Aug 2023 | JPY | 2,977.5 | 5,975 | 2,953.5 | 2,975 | 2,975 | -6.5 (-0.22%) | 433,600 |
28 Aug 2023 | JPY | 3,001 | 6,026 | 2,948 | 2,981.5 | 2,981.5 | +3.5 (+0.12%) | 450,000 |
25 Aug 2023 | JPY | 2,952.5 | 5,968 | 2,943 | 2,978 | 2,978 | +24.5 (+0.83%) | 563,800 |