Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,212 | 2,227 | 2,161 | 2,177 | 2,177 | -55.5 (-2.49%) | 273,900 |
3 Oct 2023 | JPY | 2,247 | 2,256.5 | 2,222 | 2,232.5 | 2,232.5 | -11 (-0.49%) | 164,500 |
2 Oct 2023 | JPY | 2,265 | 2,293 | 2,243.5 | 2,243.5 | 2,243.5 | -24 (-1.06%) | 163,900 |
29 Sep 2023 | JPY | 2,265.5 | 2,293 | 2,255.5 | 2,267.5 | 2,267.5 | +2 (+0.09%) | 203,700 |
28 Sep 2023 | JPY | 2,280 | 2,284 | 2,254.5 | 2,265.5 | 2,265.5 | -48.5 (-2.10%) | 142,900 |
27 Sep 2023 | JPY | 2,300.5 | 2,314 | 2,280 | 2,314 | 2,314 | +14.5 (+0.63%) | 142,900 |
26 Sep 2023 | JPY | 2,288.5 | 2,317 | 2,276.5 | 2,299.5 | 2,299.5 | +15 (+0.66%) | 169,600 |
25 Sep 2023 | JPY | 2,264 | 2,290.5 | 2,250.5 | 2,284.5 | 2,284.5 | +38 (+1.69%) | 182,200 |
22 Sep 2023 | JPY | 2,255 | 2,263 | 2,239.5 | 2,246.5 | 2,246.5 | -20 (-0.88%) | 104,000 |
21 Sep 2023 | JPY | 2,290 | 2,300 | 2,259 | 2,266.5 | 2,266.5 | -31.5 (-1.37%) | 142,700 |
20 Sep 2023 | JPY | 2,335 | 2,340 | 2,298 | 2,298 | 2,298 | -32 (-1.37%) | 171,900 |
19 Sep 2023 | JPY | 2,328.5 | 2,333.5 | 2,308.5 | 2,330 | 2,330 | +1 (+0.04%) | 172,700 |
15 Sep 2023 | JPY | 2,336.5 | 2,349 | 2,329 | 2,329 | 2,329 | +2 (+0.09%) | 213,800 |
14 Sep 2023 | JPY | 2,333.5 | 2,338.5 | 2,326.5 | 2,327 | 2,327 | -5.5 (-0.24%) | 165,600 |
13 Sep 2023 | JPY | 2,356 | 2,357.5 | 2,329.5 | 2,332.5 | 2,332.5 | -35 (-1.48%) | 155,000 |
12 Sep 2023 | JPY | 2,340 | 2,370.5 | 2,333 | 2,367.5 | 2,367.5 | +46 (+1.98%) | 165,400 |
11 Sep 2023 | JPY | 2,366.5 | 2,371.5 | 2,311.5 | 2,321.5 | 2,321.5 | -43 (-1.82%) | 175,600 |
8 Sep 2023 | JPY | 2,394.5 | 2,400 | 2,349.5 | 2,364.5 | 2,364.5 | -19.5 (-0.82%) | 248,200 |
7 Sep 2023 | JPY | 2,375 | 2,404 | 2,366 | 2,384 | 2,384 | +7.5 (+0.32%) | 305,800 |
6 Sep 2023 | JPY | 2,395 | 2,405 | 2,371 | 2,376.5 | 2,376.5 | -6 (-0.25%) | 167,600 |
5 Sep 2023 | JPY | 2,393 | 2,424 | 2,370 | 2,382.5 | 2,382.5 | -16.5 (-0.69%) | 306,500 |
4 Sep 2023 | JPY | 2,360 | 2,399.5 | 2,360 | 2,399 | 2,399 | +43 (+1.83%) | 336,800 |
1 Sep 2023 | JPY | 2,332.5 | 2,356 | 2,326 | 2,356 | 2,356 | +16 (+0.68%) | 265,900 |
31 Aug 2023 | JPY | 2,316 | 2,352 | 2,315 | 2,340 | 2,340 | +18 (+0.78%) | 359,700 |
30 Aug 2023 | JPY | 2,300 | 2,325.5 | 2,290.5 | 2,322 | 2,322 | +27.5 (+1.20%) | 286,300 |
29 Aug 2023 | JPY | 2,300 | 2,318 | 2,289.5 | 2,294.5 | 2,294.5 | +2 (+0.09%) | 195,200 |
28 Aug 2023 | JPY | 2,296.5 | 2,312 | 2,282 | 2,292.5 | 2,292.5 | -3 (-0.13%) | 218,500 |
25 Aug 2023 | JPY | 2,273 | 2,300 | 2,266 | 2,295.5 | 2,295.5 | +45 (+2.00%) | 381,300 |
24 Aug 2023 | JPY | 2,217.5 | 2,255 | 2,212.5 | 2,250.5 | 2,250.5 | +10.5 (+0.47%) | 273,400 |
23 Aug 2023 | JPY | 2,208 | 2,242.5 | 2,204.5 | 2,240 | 2,240 | +37.5 (+1.70%) | 311,200 |