Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 2,725 | 2,730.5 | 2,682 | 2,688 | 2,688 | -27 (-0.99%) | 624,000 |
28 Sep 2023 | JPY | 2,728 | 2,737.5 | 2,695.5 | 2,715 | 2,715 | -12.5 (-0.46%) | 612,100 |
27 Sep 2023 | JPY | 2,703 | 2,730 | 2,686 | 2,727.5 | 2,727.5 | +2 (+0.07%) | 463,300 |
26 Sep 2023 | JPY | 2,737 | 2,752 | 2,715 | 2,725.5 | 2,725.5 | -14.5 (-0.53%) | 585,700 |
25 Sep 2023 | JPY | 2,680.5 | 2,758 | 2,670 | 2,740 | 2,740 | +72.5 (+2.72%) | 969,500 |
22 Sep 2023 | JPY | 2,652 | 2,686 | 2,647 | 2,667.5 | 2,667.5 | -19.5 (-0.73%) | 739,000 |
21 Sep 2023 | JPY | 2,703.5 | 2,737 | 2,667.5 | 2,687 | 2,687 | -27.5 (-1.01%) | 728,900 |
20 Sep 2023 | JPY | 2,747 | 2,761.5 | 2,714.5 | 2,714.5 | 2,714.5 | -43.5 (-1.58%) | 858,300 |
19 Sep 2023 | JPY | 2,793 | 2,800 | 2,725 | 2,758 | 2,758 | -39 (-1.39%) | 1,170,900 |
15 Sep 2023 | JPY | 2,797 | 2,808.5 | 2,778.5 | 2,797 | 2,797 | 0.0 (0.0%) | 858,100 |
14 Sep 2023 | JPY | 2,768.5 | 2,815.5 | 2,763.5 | 2,797 | 2,797 | -18 (-0.64%) | 598,000 |
13 Sep 2023 | JPY | 2,791.5 | 2,834 | 2,786 | 2,815 | 2,815 | +31.5 (+1.13%) | 1,054,300 |
12 Sep 2023 | JPY | 2,752 | 2,839 | 2,750 | 2,783.5 | 2,783.5 | +95 (+3.53%) | 1,270,600 |
11 Sep 2023 | JPY | 2,685 | 2,690 | 2,644.5 | 2,688.5 | 2,688.5 | +17.5 (+0.66%) | 837,600 |
8 Sep 2023 | JPY | 2,700.5 | 2,716 | 2,632.5 | 2,671 | 2,671 | -51.5 (-1.89%) | 907,700 |
7 Sep 2023 | JPY | 2,685 | 2,729 | 2,670 | 2,722.5 | 2,722.5 | +50 (+1.87%) | 824,900 |
6 Sep 2023 | JPY | 2,661 | 2,675 | 2,638 | 2,672.5 | 2,672.5 | +27 (+1.02%) | 906,500 |
5 Sep 2023 | JPY | 2,696 | 2,704 | 2,628 | 2,645.5 | 2,645.5 | -67.5 (-2.49%) | 584,500 |
4 Sep 2023 | JPY | 2,674.5 | 2,716 | 2,663 | 2,713 | 2,713 | +50 (+1.88%) | 894,600 |
1 Sep 2023 | JPY | 2,651 | 2,672.5 | 2,640 | 2,663 | 2,663 | +12.5 (+0.47%) | 592,400 |
31 Aug 2023 | JPY | 2,598 | 2,659 | 2,584 | 2,650.5 | 2,650.5 | +38 (+1.45%) | 1,004,500 |
30 Aug 2023 | JPY | 2,627 | 2,630 | 2,586 | 2,612.5 | 2,612.5 | -5,328.5 (-67.10%) | 831,500 |
30 Aug 2023 |
|
|||||||
29 Aug 2023 | JPY | 2,593.3333 | 2,648 | 2,593.3333 | 2,647 | 2,647 | +70.667 (+2.74%) | 1,305,300 |
28 Aug 2023 | JPY | 2,607.3333 | 2,611 | 2,514.6668 | 2,576.3333 | 2,576.3333 | -34 (-1.30%) | 1,508,400 |
25 Aug 2023 | JPY | 2,618 | 2,645.3333 | 2,603.3333 | 2,610.3333 | 2,610.3333 | -5.333 (-0.20%) | 1,023,900 |
24 Aug 2023 | JPY | 2,640.6668 | 2,640.6668 | 2,577.3333 | 2,615.6668 | 2,615.6668 | -47 (-1.77%) | 1,569,000 |
23 Aug 2023 | JPY | 2,666.6668 | 2,699.3333 | 2,654.6668 | 2,662.6668 | 2,662.6668 | -5,454.333 (-67.20%) | 1,204,500 |
22 Aug 2023 | JPY | 8,258 | 8,270 | 8,021 | 8,117 | 8,117 | +9 (+0.11%) | 624,500 |
21 Aug 2023 | JPY | 8,003 | 8,158 | 7,962 | 8,108 | 8,108 | +118 (+1.48%) | 212,100 |
18 Aug 2023 | JPY | 8,070 | 8,109 | 7,954 | 7,990 | 7,990 | -185 (-2.26%) | 236,900 |