Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,259.5 | 2,270.5 | 2,242 | 2,253 | 2,253 | -28 (-1.23%) | 313,900 |
3 Oct 2023 | JPY | 2,310 | 2,323.5 | 2,279.5 | 2,281 | 2,281 | -31 (-1.34%) | 263,700 |
2 Oct 2023 | JPY | 2,365.5 | 2,371.5 | 2,309 | 2,312 | 2,312 | -48.5 (-2.05%) | 250,100 |
29 Sep 2023 | JPY | 2,357.5 | 2,378.5 | 2,348.5 | 2,360.5 | 2,360.5 | +9 (+0.38%) | 223,600 |
28 Sep 2023 | JPY | 2,367.5 | 2,378 | 2,332 | 2,351.5 | 2,351.5 | -21 (-0.89%) | 210,600 |
27 Sep 2023 | JPY | 2,350 | 2,373 | 2,347.5 | 2,372.5 | 2,372.5 | +16 (+0.68%) | 188,800 |
26 Sep 2023 | JPY | 2,351.5 | 2,369 | 2,331 | 2,356.5 | 2,356.5 | -6 (-0.25%) | 203,100 |
25 Sep 2023 | JPY | 2,348 | 2,371.5 | 2,339 | 2,362.5 | 2,362.5 | +52 (+2.25%) | 287,400 |
22 Sep 2023 | JPY | 2,277.5 | 2,325 | 2,268.5 | 2,310.5 | 2,310.5 | +11 (+0.48%) | 173,100 |
21 Sep 2023 | JPY | 2,335 | 2,340 | 2,288 | 2,299.5 | 2,299.5 | -40.5 (-1.73%) | 250,900 |
20 Sep 2023 | JPY | 2,406 | 2,406.5 | 2,340 | 2,340 | 2,340 | -47 (-1.97%) | 279,700 |
19 Sep 2023 | JPY | 2,377.5 | 2,408 | 2,354 | 2,387 | 2,387 | +0.5 (+0.02%) | 251,700 |
15 Sep 2023 | JPY | 2,397 | 2,399.5 | 2,366 | 2,386.5 | 2,386.5 | +3 (+0.13%) | 323,800 |
14 Sep 2023 | JPY | 2,365.5 | 2,388.5 | 2,354.5 | 2,383.5 | 2,383.5 | +30.5 (+1.30%) | 289,500 |
13 Sep 2023 | JPY | 2,357.5 | 2,375 | 2,346 | 2,353 | 2,353 | +1 (+0.04%) | 263,100 |
12 Sep 2023 | JPY | 2,343.5 | 2,362.5 | 2,319.5 | 2,352 | 2,352 | -4.5 (-0.19%) | 281,700 |
11 Sep 2023 | JPY | 2,307 | 2,359 | 2,293.5 | 2,356.5 | 2,356.5 | +70 (+3.06%) | 450,900 |
8 Sep 2023 | JPY | 2,319.5 | 2,342.5 | 2,279 | 2,286.5 | 2,286.5 | -62 (-2.64%) | 367,900 |
7 Sep 2023 | JPY | 2,372.5 | 2,373.5 | 2,337 | 2,348.5 | 2,348.5 | -44.5 (-1.86%) | 315,800 |
6 Sep 2023 | JPY | 2,385 | 2,396.5 | 2,362.5 | 2,393 | 2,393 | +8 (+0.34%) | 227,700 |
5 Sep 2023 | JPY | 2,405 | 2,409 | 2,374 | 2,385 | 2,385 | -22 (-0.91%) | 208,000 |
4 Sep 2023 | JPY | 2,418.5 | 2,428 | 2,395 | 2,407 | 2,407 | -11.5 (-0.48%) | 276,200 |
1 Sep 2023 | JPY | 2,403 | 2,433 | 2,395 | 2,418.5 | 2,418.5 | +19 (+0.79%) | 274,600 |
31 Aug 2023 | JPY | 2,417 | 2,432 | 2,397 | 2,399.5 | 2,399.5 | -4.5 (-0.19%) | 308,200 |
30 Aug 2023 | JPY | 2,378 | 2,408 | 2,377 | 2,404 | 2,404 | -4.5 (-0.19%) | 283,800 |
29 Aug 2023 | JPY | 2,390.5 | 2,414.5 | 2,380.5 | 2,408.5 | 2,408.5 | +26.5 (+1.11%) | 167,000 |
28 Aug 2023 | JPY | 2,420 | 2,425 | 2,378 | 2,382 | 2,382 | -15 (-0.63%) | 184,600 |
25 Aug 2023 | JPY | 2,383 | 2,400 | 2,352 | 2,397 | 2,397 | -14 (-0.58%) | 301,200 |
24 Aug 2023 | JPY | 2,415 | 2,423.5 | 2,380 | 2,411 | 2,411 | -20 (-0.82%) | 349,900 |
23 Aug 2023 | JPY | 2,338.5 | 2,436.5 | 2,337.5 | 2,431 | 2,431 | +79.5 (+3.38%) | 556,700 |