Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 2,699 | 2,731.5 | 2,696.5 | 2,716 | 2,716 | +25.5 (+0.95%) | 4,173,600 |
28 Sep 2023 | JPY | 2,740 | 2,742.5 | 2,670 | 2,690.5 | 2,690.5 | -49.5 (-1.81%) | 2,332,600 |
27 Sep 2023 | JPY | 2,711 | 2,740 | 2,686.5 | 2,740 | 2,740 | +13 (+0.48%) | 2,148,200 |
26 Sep 2023 | JPY | 2,779.5 | 2,779.5 | 2,726 | 2,727 | 2,727 | -61.5 (-2.21%) | 1,678,500 |
25 Sep 2023 | JPY | 2,758.5 | 2,802 | 2,744.5 | 2,788.5 | 2,788.5 | +42.5 (+1.55%) | 1,525,600 |
22 Sep 2023 | JPY | 2,747 | 2,778 | 2,711.5 | 2,746 | 2,746 | -32.5 (-1.17%) | 2,337,000 |
21 Sep 2023 | JPY | 2,777 | 2,808.5 | 2,761.5 | 2,778.5 | 2,778.5 | -2.5 (-0.09%) | 1,853,700 |
20 Sep 2023 | JPY | 2,800.5 | 2,835 | 2,777 | 2,781 | 2,781 | -33.5 (-1.19%) | 1,824,900 |
19 Sep 2023 | JPY | 2,800 | 2,869 | 2,796.5 | 2,814.5 | 2,814.5 | -32 (-1.12%) | 1,874,300 |
15 Sep 2023 | JPY | 2,889 | 2,890 | 2,806 | 2,846.5 | 2,846.5 | -13.5 (-0.47%) | 2,494,200 |
14 Sep 2023 | JPY | 2,803 | 2,871.5 | 2,803 | 2,860 | 2,860 | +71.5 (+2.56%) | 1,979,300 |
13 Sep 2023 | JPY | 2,797 | 2,842 | 2,779 | 2,788.5 | 2,788.5 | -10.5 (-0.38%) | 1,870,400 |
12 Sep 2023 | JPY | 2,798.5 | 2,807 | 2,774.5 | 2,799 | 2,799 | +25 (+0.90%) | 1,497,000 |
11 Sep 2023 | JPY | 2,825 | 2,827.5 | 2,751.5 | 2,774 | 2,774 | -60 (-2.12%) | 2,250,800 |
8 Sep 2023 | JPY | 2,869.5 | 2,884 | 2,818.5 | 2,834 | 2,834 | -14.5 (-0.51%) | 2,582,800 |
7 Sep 2023 | JPY | 2,938 | 2,938 | 2,840 | 2,848.5 | 2,848.5 | -121.5 (-4.09%) | 3,359,600 |
6 Sep 2023 | JPY | 2,938 | 2,982 | 2,937 | 2,970 | 2,970 | +20 (+0.68%) | 1,356,200 |
5 Sep 2023 | JPY | 2,912 | 2,966 | 2,908.5 | 2,950 | 2,950 | +38.5 (+1.32%) | 1,569,900 |
4 Sep 2023 | JPY | 2,941 | 2,944 | 2,902 | 2,911.5 | 2,911.5 | -7 (-0.24%) | 1,304,400 |
1 Sep 2023 | JPY | 2,903 | 2,948.5 | 2,890.5 | 2,918.5 | 2,918.5 | +15 (+0.52%) | 1,654,000 |
31 Aug 2023 | JPY | 2,876 | 2,934.5 | 2,870.5 | 2,903.5 | 2,903.5 | +30.5 (+1.06%) | 2,275,600 |
30 Aug 2023 | JPY | 2,897.5 | 2,903.5 | 2,862 | 2,873 | 2,873 | -13 (-0.45%) | 1,550,500 |
29 Aug 2023 | JPY | 2,864 | 2,902 | 2,854.5 | 2,886 | 2,886 | +32 (+1.12%) | 1,474,400 |
28 Aug 2023 | JPY | 2,827 | 2,868.5 | 2,806 | 2,854 | 2,854 | +48 (+1.71%) | 1,625,300 |
25 Aug 2023 | JPY | 2,780 | 2,841 | 2,776 | 2,806 | 2,806 | -12.5 (-0.44%) | 1,893,000 |
24 Aug 2023 | JPY | 2,844 | 2,847.5 | 2,795.5 | 2,818.5 | 2,818.5 | -16 (-0.56%) | 2,875,000 |
23 Aug 2023 | JPY | 2,814.5 | 2,857 | 2,806.5 | 2,834.5 | 2,834.5 | +32 (+1.14%) | 2,216,000 |
22 Aug 2023 | JPY | 2,865 | 2,867 | 2,787 | 2,802.5 | 2,802.5 | -41 (-1.44%) | 2,483,300 |
21 Aug 2023 | JPY | 2,755 | 2,869.5 | 2,753 | 2,843.5 | 2,843.5 | +75.5 (+2.73%) | 2,339,500 |
18 Aug 2023 | JPY | 2,755.5 | 2,790 | 2,727 | 2,768 | 2,768 | -27 (-0.97%) | 2,812,100 |