Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,705 | 2,742 | 2,672.5 | 2,733.5 | 2,733.5 | +8.5 (+0.31%) | 1,699,700 |
4 Oct 2023 | JPY | 2,741 | 2,764 | 2,718.5 | 2,725 | 2,725 | -49 (-1.77%) | 1,457,700 |
3 Oct 2023 | JPY | 2,817.5 | 2,817.5 | 2,759 | 2,774 | 2,774 | -48 (-1.70%) | 1,323,000 |
2 Oct 2023 | JPY | 2,870 | 2,887.5 | 2,817 | 2,822 | 2,822 | -46 (-1.60%) | 1,021,100 |
29 Sep 2023 | JPY | 2,859 | 2,894 | 2,842 | 2,868 | 2,868 | -10 (-0.35%) | 2,229,000 |
28 Sep 2023 | JPY | 2,795 | 2,887 | 2,787 | 2,878 | 2,878 | +31.5 (+1.11%) | 1,755,500 |
27 Sep 2023 | JPY | 2,812 | 2,846.5 | 2,801.5 | 2,846.5 | 2,846.5 | +30 (+1.07%) | 1,742,200 |
26 Sep 2023 | JPY | 2,833.5 | 2,850.5 | 2,816.5 | 2,816.5 | 2,816.5 | -30 (-1.05%) | 1,642,900 |
25 Sep 2023 | JPY | 2,871.5 | 2,877 | 2,833 | 2,846.5 | 2,846.5 | -23.5 (-0.82%) | 1,523,900 |
22 Sep 2023 | JPY | 2,864 | 2,891.5 | 2,852 | 2,870 | 2,870 | -1 (-0.03%) | 1,631,800 |
21 Sep 2023 | JPY | 2,902 | 2,914 | 2,871 | 2,871 | 2,871 | -27.5 (-0.95%) | 1,768,100 |
20 Sep 2023 | JPY | 2,922 | 2,936.5 | 2,891.5 | 2,898.5 | 2,898.5 | -28 (-0.96%) | 1,908,100 |
19 Sep 2023 | JPY | 2,935 | 2,966.5 | 2,901 | 2,926.5 | 2,926.5 | -11 (-0.37%) | 1,885,900 |
15 Sep 2023 | JPY | 2,921.5 | 2,947 | 2,910 | 2,937.5 | 2,937.5 | +44 (+1.52%) | 2,291,100 |
14 Sep 2023 | JPY | 2,886 | 2,899.5 | 2,867 | 2,893.5 | 2,893.5 | +19.5 (+0.68%) | 1,376,800 |
13 Sep 2023 | JPY | 2,900 | 2,904 | 2,859 | 2,874 | 2,874 | -12.5 (-0.43%) | 2,118,500 |
12 Sep 2023 | JPY | 2,864.5 | 2,896 | 2,838 | 2,886.5 | 2,886.5 | +35.5 (+1.25%) | 1,450,100 |
11 Sep 2023 | JPY | 2,813 | 2,857.5 | 2,807 | 2,851 | 2,851 | +51 (+1.82%) | 1,988,700 |
8 Sep 2023 | JPY | 2,768.5 | 2,818 | 2,766.5 | 2,800 | 2,800 | +15.5 (+0.56%) | 2,143,200 |
7 Sep 2023 | JPY | 2,791.5 | 2,798.5 | 2,776 | 2,784.5 | 2,784.5 | -10.5 (-0.38%) | 1,875,600 |
6 Sep 2023 | JPY | 2,781.5 | 2,811.5 | 2,778.5 | 2,795 | 2,795 | +25.5 (+0.92%) | 1,899,200 |
5 Sep 2023 | JPY | 2,778 | 2,781.5 | 2,752.5 | 2,769.5 | 2,769.5 | -14 (-0.50%) | 1,827,300 |
4 Sep 2023 | JPY | 2,780 | 2,786.5 | 2,758 | 2,783.5 | 2,783.5 | +15 (+0.54%) | 1,174,300 |
1 Sep 2023 | JPY | 2,750 | 2,785 | 2,748 | 2,768.5 | 2,768.5 | +7 (+0.25%) | 1,055,700 |
31 Aug 2023 | JPY | 2,762.5 | 2,776.5 | 2,760 | 2,761.5 | 2,761.5 | -10 (-0.36%) | 2,028,500 |
30 Aug 2023 | JPY | 2,765.5 | 2,798 | 2,763 | 2,771.5 | 2,771.5 | +6 (+0.22%) | 1,053,300 |
29 Aug 2023 | JPY | 2,786 | 2,790 | 2,765.5 | 2,765.5 | 2,765.5 | -25 (-0.90%) | 919,000 |
28 Aug 2023 | JPY | 2,790 | 2,808.5 | 2,781.5 | 2,790.5 | 2,790.5 | +33 (+1.20%) | 823,900 |
25 Aug 2023 | JPY | 2,749.5 | 2,764.5 | 2,740.5 | 2,757.5 | 2,757.5 | -8.5 (-0.31%) | 1,423,500 |
24 Aug 2023 | JPY | 2,756 | 2,779.5 | 2,755.5 | 2,766 | 2,766 | -6 (-0.22%) | 1,029,300 |