Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,082 | 2,153 | 1,970 | 2,049 | 2,049 | -164 (-7.41%) | 19,180,300 |
2 Oct 2023 | JPY | 2,304 | 2,332 | 2,203 | 2,213 | 2,213 | -69 (-3.02%) | 8,687,100 |
29 Sep 2023 | JPY | 2,238 | 2,328 | 2,237 | 2,282 | 2,282 | +25 (+1.11%) | 6,861,400 |
28 Sep 2023 | JPY | 2,211 | 2,292 | 2,183 | 2,257 | 2,257 | +34 (+1.53%) | 7,174,400 |
27 Sep 2023 | JPY | 2,306 | 2,325 | 2,183 | 2,223 | 2,223 | -77 (-3.35%) | 9,191,800 |
26 Sep 2023 | JPY | 2,265 | 2,335 | 2,247 | 2,300 | 2,300 | +1 (+0.04%) | 11,016,900 |
25 Sep 2023 | JPY | 2,254 | 2,404 | 2,236 | 2,299 | 2,299 | -32 (-1.37%) | 15,396,300 |
22 Sep 2023 | JPY | 2,191 | 2,403 | 2,189 | 2,331 | 2,331 | +94 (+4.20%) | 21,841,300 |
21 Sep 2023 | JPY | 2,098 | 2,240 | 2,097 | 2,237 | 2,237 | +139 (+6.63%) | 17,507,000 |
20 Sep 2023 | JPY | 2,104 | 2,149 | 2,015 | 2,098 | 2,098 | -4 (-0.19%) | 14,771,200 |
19 Sep 2023 | JPY | 2,172 | 2,178 | 2,037 | 2,102 | 2,102 | -46 (-2.14%) | 19,356,400 |
15 Sep 2023 | JPY | 1,958 | 2,155 | 1,925 | 2,148 | 2,148 | +210 (+10.84%) | 31,339,000 |
14 Sep 2023 | JPY | 2,011 | 2,026 | 1,835 | 1,938 | 1,938 | -10 (-0.51%) | 25,892,400 |
13 Sep 2023 | JPY | 1,800 | 1,979 | 1,709 | 1,948 | 1,948 | +100 (+5.41%) | 42,136,900 |
12 Sep 2023 | JPY | 1,998 | 2,128 | 1,848 | 1,848 | 1,848 | -500 (-21.29%) | 19,618,300 |
11 Sep 2023 | JPY | 2,451 | 2,468 | 2,336 | 2,348 | 2,348 | -153 (-6.12%) | 8,008,700 |
8 Sep 2023 | JPY | 2,640 | 2,667 | 2,398 | 2,501 | 2,501 | -179 (-6.68%) | 15,230,600 |
7 Sep 2023 | JPY | 2,720 | 2,742 | 2,496 | 2,680 | 2,680 | -90 (-3.25%) | 19,166,700 |
6 Sep 2023 | JPY | 2,945 | 2,952 | 2,770 | 2,770 | 2,770 | -700 (-20.17%) | 6,416,700 |
5 Sep 2023 | JPY | 3,430 | 3,480 | 3,375 | 3,470 | 3,470 | +45 (+1.31%) | 320,900 |
4 Sep 2023 | JPY | 3,345 | 3,435 | 3,325 | 3,425 | 3,425 | +110 (+3.32%) | 482,100 |
1 Sep 2023 | JPY | 3,275 | 3,325 | 3,255 | 3,315 | 3,315 | +35 (+1.07%) | 340,700 |
31 Aug 2023 | JPY | 3,375 | 3,375 | 3,255 | 3,280 | 3,280 | -65 (-1.94%) | 578,900 |
30 Aug 2023 | JPY | 3,280 | 3,345 | 3,230 | 3,345 | 3,345 | +120 (+3.72%) | 699,700 |
29 Aug 2023 | JPY | 3,220 | 3,265 | 3,155 | 3,225 | 3,225 | +15 (+0.47%) | 627,000 |
28 Aug 2023 | JPY | 3,100 | 3,220 | 3,100 | 3,210 | 3,210 | +60 (+1.90%) | 600,600 |
25 Aug 2023 | JPY | 3,030 | 3,185 | 3,010 | 3,150 | 3,150 | +95 (+3.11%) | 1,457,000 |
24 Aug 2023 | JPY | 3,050 | 3,105 | 2,896 | 3,055 | 3,055 | +106 (+3.59%) | 3,899,500 |
23 Aug 2023 | JPY | 3,125 | 3,150 | 2,908 | 2,949 | 2,949 | -316 (-9.68%) | 2,544,600 |
22 Aug 2023 | JPY | 3,320 | 3,320 | 3,265 | 3,265 | 3,265 | -30 (-0.91%) | 191,200 |