Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,914 | 1,914.5 | 1,879 | 1,883.5 | 1,883.5 | -58 (-2.99%) | 5,723,200 |
3 Oct 2023 | JPY | 1,970 | 1,970 | 1,933 | 1,941.5 | 1,941.5 | -40 (-2.02%) | 4,642,100 |
2 Oct 2023 | JPY | 1,955 | 2,006.5 | 1,952 | 1,981.5 | 1,981.5 | +32.5 (+1.67%) | 5,356,400 |
29 Sep 2023 | JPY | 1,952.5 | 1,963 | 1,946.5 | 1,949 | 1,949 | +4 (+0.21%) | 3,574,400 |
28 Sep 2023 | JPY | 1,948 | 1,959.5 | 1,935.5 | 1,945 | 1,945 | -5 (-0.26%) | 2,709,200 |
27 Sep 2023 | JPY | 1,916.5 | 1,952.5 | 1,914.5 | 1,950 | 1,950 | +12.5 (+0.65%) | 3,706,500 |
26 Sep 2023 | JPY | 1,993 | 1,993 | 1,932 | 1,937.5 | 1,937.5 | -57.5 (-2.88%) | 5,780,700 |
25 Sep 2023 | JPY | 1,983.5 | 1,997 | 1,975 | 1,995 | 1,995 | +11 (+0.55%) | 3,653,300 |
22 Sep 2023 | JPY | 1,965.5 | 1,997 | 1,964 | 1,984 | 1,984 | +6.5 (+0.33%) | 3,889,500 |
21 Sep 2023 | JPY | 1,984.5 | 1,990.5 | 1,971.5 | 1,977.5 | 1,977.5 | -9.5 (-0.48%) | 2,916,000 |
20 Sep 2023 | JPY | 1,995 | 2,001 | 1,976 | 1,987 | 1,987 | +2.5 (+0.13%) | 4,006,700 |
19 Sep 2023 | JPY | 1,988 | 2,000 | 1,977.5 | 1,984.5 | 1,984.5 | -30.5 (-1.51%) | 5,219,700 |
15 Sep 2023 | JPY | 2,024.5 | 2,026.5 | 1,995 | 2,015 | 2,015 | +24 (+1.21%) | 5,665,600 |
14 Sep 2023 | JPY | 1,957 | 2,003 | 1,953.5 | 1,991 | 1,991 | +44.5 (+2.29%) | 6,053,100 |
13 Sep 2023 | JPY | 1,929.5 | 1,958 | 1,929 | 1,946.5 | 1,946.5 | +7 (+0.36%) | 5,117,300 |
12 Sep 2023 | JPY | 1,928.5 | 1,939.5 | 1,922 | 1,939.5 | 1,939.5 | +9.5 (+0.49%) | 3,131,900 |
11 Sep 2023 | JPY | 1,947.5 | 1,951.5 | 1,928 | 1,930 | 1,930 | -24 (-1.23%) | 3,584,600 |
8 Sep 2023 | JPY | 1,981.5 | 1,984.5 | 1,945 | 1,954 | 1,954 | -27 (-1.36%) | 4,302,400 |
7 Sep 2023 | JPY | 1,985 | 1,989.5 | 1,973.5 | 1,981 | 1,981 | -17 (-0.85%) | 3,348,600 |
6 Sep 2023 | JPY | 1,990.5 | 2,005.5 | 1,990 | 1,998 | 1,998 | +20 (+1.01%) | 3,783,600 |
5 Sep 2023 | JPY | 1,977.5 | 1,978 | 1,959.5 | 1,978 | 1,978 | -0.5 (-0.03%) | 2,363,700 |
4 Sep 2023 | JPY | 1,976 | 1,984 | 1,969.5 | 1,978.5 | 1,978.5 | +23.5 (+1.20%) | 3,442,000 |
1 Sep 2023 | JPY | 1,947 | 1,963 | 1,943 | 1,955 | 1,955 | +8 (+0.41%) | 2,578,600 |
31 Aug 2023 | JPY | 1,951.5 | 1,957 | 1,942 | 1,947 | 1,947 | +10.5 (+0.54%) | 3,643,600 |
30 Aug 2023 | JPY | 1,968.5 | 1,968.5 | 1,932 | 1,936.5 | 1,936.5 | -3.5 (-0.18%) | 4,142,600 |
29 Aug 2023 | JPY | 1,968 | 1,972.5 | 1,938 | 1,940 | 1,940 | -21 (-1.07%) | 3,571,900 |
28 Aug 2023 | JPY | 1,950 | 1,969 | 1,947.5 | 1,961 | 1,961 | +21 (+1.08%) | 3,059,700 |
25 Aug 2023 | JPY | 1,911.5 | 1,948 | 1,906.5 | 1,940 | 1,940 | -11.5 (-0.59%) | 4,755,200 |
24 Aug 2023 | JPY | 1,990 | 2,005 | 1,949.5 | 1,951.5 | 1,951.5 | -5.5 (-0.28%) | 5,517,600 |
23 Aug 2023 | JPY | 1,946 | 1,957 | 1,930.5 | 1,957 | 1,957 | +4 (+0.20%) | 2,729,100 |