Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,480 | 2,594 | 2,468 | 2,569 | 2,569 | +46 (+1.82%) | 2,636,400 |
3 Oct 2023 | JPY | 2,494 | 2,538.5 | 2,467.5 | 2,523 | 2,523 | +27 (+1.08%) | 1,589,500 |
2 Oct 2023 | JPY | 2,518 | 2,537 | 2,494 | 2,496 | 2,496 | -18 (-0.72%) | 1,573,300 |
29 Sep 2023 | JPY | 2,545.5 | 2,553.5 | 2,493.5 | 2,514 | 2,514 | -29 (-1.14%) | 1,998,500 |
28 Sep 2023 | JPY | 2,576 | 2,585 | 2,518 | 2,543 | 2,543 | -67.5 (-2.59%) | 2,620,400 |
27 Sep 2023 | JPY | 2,601 | 2,610.5 | 2,562 | 2,610.5 | 2,610.5 | -13.5 (-0.51%) | 2,676,400 |
26 Sep 2023 | JPY | 2,639 | 2,645 | 2,611 | 2,624 | 2,624 | -42.5 (-1.59%) | 1,956,000 |
25 Sep 2023 | JPY | 2,656.5 | 2,678 | 2,631 | 2,666.5 | 2,666.5 | -15 (-0.56%) | 1,716,800 |
22 Sep 2023 | JPY | 2,620 | 2,698.5 | 2,620 | 2,681.5 | 2,681.5 | +27 (+1.02%) | 1,817,200 |
21 Sep 2023 | JPY | 2,623 | 2,665 | 2,600 | 2,654.5 | 2,654.5 | +24.5 (+0.93%) | 1,425,600 |
20 Sep 2023 | JPY | 2,643 | 2,666.5 | 2,606 | 2,630 | 2,630 | -33 (-1.24%) | 1,493,900 |
19 Sep 2023 | JPY | 2,675 | 2,692.5 | 2,611 | 2,663 | 2,663 | -47 (-1.73%) | 3,019,000 |
15 Sep 2023 | JPY | 2,845 | 2,847 | 2,710 | 2,710 | 2,710 | -117.5 (-4.16%) | 3,464,600 |
14 Sep 2023 | JPY | 2,800 | 2,832.5 | 2,760 | 2,827.5 | 2,827.5 | +1.5 (+0.05%) | 1,575,400 |
13 Sep 2023 | JPY | 2,833 | 2,833 | 2,799 | 2,826 | 2,826 | +5 (+0.18%) | 765,700 |
12 Sep 2023 | JPY | 2,810 | 2,840.5 | 2,798.5 | 2,821 | 2,821 | +6 (+0.21%) | 1,130,000 |
11 Sep 2023 | JPY | 2,834.5 | 2,850 | 2,794.5 | 2,815 | 2,815 | -25.5 (-0.90%) | 1,067,400 |
8 Sep 2023 | JPY | 2,856 | 2,879 | 2,815 | 2,840.5 | 2,840.5 | -38.5 (-1.34%) | 1,152,500 |
7 Sep 2023 | JPY | 2,877 | 2,905 | 2,855 | 2,879 | 2,879 | -10 (-0.35%) | 1,307,400 |
6 Sep 2023 | JPY | 2,885.5 | 2,911 | 2,861.5 | 2,889 | 2,889 | -34.5 (-1.18%) | 1,948,800 |
5 Sep 2023 | JPY | 2,855.5 | 2,956 | 2,839 | 2,923.5 | 2,923.5 | +103 (+3.65%) | 3,949,300 |
4 Sep 2023 | JPY | 2,843 | 2,857 | 2,793.5 | 2,820.5 | 2,820.5 | +67 (+2.43%) | 3,015,800 |
1 Sep 2023 | JPY | 2,755.5 | 2,771 | 2,725.5 | 2,753.5 | 2,753.5 | -15 (-0.54%) | 2,192,900 |
31 Aug 2023 | JPY | 2,690 | 2,782 | 2,660.5 | 2,768.5 | 2,768.5 | +127 (+4.81%) | 3,475,400 |
30 Aug 2023 | JPY | 2,690 | 2,745 | 2,616 | 2,641.5 | 2,641.5 | -23.5 (-0.88%) | 3,833,200 |
29 Aug 2023 | JPY | 2,571 | 2,686 | 2,560.5 | 2,665 | 2,665 | +118 (+4.63%) | 3,801,100 |
28 Aug 2023 | JPY | 2,450 | 2,547.5 | 2,432 | 2,547 | 2,547 | +14 (+0.55%) | 2,965,700 |
25 Aug 2023 | JPY | 2,440 | 2,552.5 | 2,416 | 2,533 | 2,533 | +69 (+2.80%) | 4,002,700 |
24 Aug 2023 | JPY | 2,560 | 2,560 | 2,464 | 2,464 | 2,464 | -101 (-3.94%) | 2,253,700 |
23 Aug 2023 | JPY | 2,499.5 | 2,567.5 | 2,481 | 2,565 | 2,565 | +49.5 (+1.97%) | 1,111,800 |