Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 2,526 | 2,543.5 | 2,508 | 2,508 | 2,508 | -32 (-1.26%) | 405,300 |
29 Sep 2023 | JPY | 2,560 | 2,566.5 | 2,519 | 2,540 | 2,540 | -23 (-0.90%) | 339,300 |
28 Sep 2023 | JPY | 2,580 | 2,588 | 2,557.5 | 2,563 | 2,563 | -96.5 (-3.63%) | 280,000 |
27 Sep 2023 | JPY | 2,642 | 2,659.5 | 2,612 | 2,659.5 | 2,659.5 | -10 (-0.37%) | 477,900 |
26 Sep 2023 | JPY | 2,660 | 2,704.5 | 2,657.5 | 2,669.5 | 2,669.5 | +13.5 (+0.51%) | 436,300 |
25 Sep 2023 | JPY | 2,637 | 2,659.5 | 2,635 | 2,656 | 2,656 | +19.5 (+0.74%) | 285,100 |
22 Sep 2023 | JPY | 2,649 | 2,653 | 2,623.5 | 2,636.5 | 2,636.5 | -18.5 (-0.70%) | 414,400 |
21 Sep 2023 | JPY | 2,640 | 2,658.5 | 2,633 | 2,655 | 2,655 | +18.5 (+0.70%) | 282,100 |
20 Sep 2023 | JPY | 2,646.5 | 2,656 | 2,622.5 | 2,636.5 | 2,636.5 | -3.5 (-0.13%) | 449,100 |
19 Sep 2023 | JPY | 2,640 | 2,654 | 2,624 | 2,640 | 2,640 | -36.5 (-1.36%) | 633,200 |
15 Sep 2023 | JPY | 2,622 | 2,691 | 2,618.5 | 2,676.5 | 2,676.5 | +86.5 (+3.34%) | 1,576,000 |
14 Sep 2023 | JPY | 2,570.5 | 2,605.5 | 2,570.5 | 2,590 | 2,590 | +24 (+0.94%) | 360,800 |
13 Sep 2023 | JPY | 2,568 | 2,577 | 2,549.5 | 2,566 | 2,566 | +10 (+0.39%) | 271,000 |
12 Sep 2023 | JPY | 2,551 | 2,561.5 | 2,532 | 2,556 | 2,556 | +11 (+0.43%) | 340,000 |
11 Sep 2023 | JPY | 2,574.5 | 2,576 | 2,541 | 2,545 | 2,545 | -15 (-0.59%) | 310,100 |
8 Sep 2023 | JPY | 2,555.5 | 2,605 | 2,553 | 2,560 | 2,560 | -45.5 (-1.75%) | 477,600 |
7 Sep 2023 | JPY | 2,618 | 2,627 | 2,605.5 | 2,605.5 | 2,605.5 | -23 (-0.88%) | 216,800 |
6 Sep 2023 | JPY | 2,640.5 | 2,644 | 2,617.5 | 2,628.5 | 2,628.5 | +12.5 (+0.48%) | 200,900 |
5 Sep 2023 | JPY | 2,633.5 | 2,644.5 | 2,607 | 2,616 | 2,616 | -17.5 (-0.66%) | 240,300 |
4 Sep 2023 | JPY | 2,639 | 2,644.5 | 2,621 | 2,633.5 | 2,633.5 | -15 (-0.57%) | 269,100 |
1 Sep 2023 | JPY | 2,620.5 | 2,666 | 2,620 | 2,648.5 | 2,648.5 | +10.5 (+0.40%) | 228,500 |
31 Aug 2023 | JPY | 2,626 | 2,647.5 | 2,618.5 | 2,638 | 2,638 | -4 (-0.15%) | 223,600 |
30 Aug 2023 | JPY | 2,629.5 | 2,645 | 2,618.5 | 2,642 | 2,642 | +18 (+0.69%) | 301,300 |
29 Aug 2023 | JPY | 2,610 | 2,630.5 | 2,602 | 2,624 | 2,624 | +0.5 (+0.02%) | 246,500 |
28 Aug 2023 | JPY | 2,632.5 | 2,639 | 2,614 | 2,623.5 | 2,623.5 | -9 (-0.34%) | 278,500 |
25 Aug 2023 | JPY | 2,567 | 2,647.5 | 2,560 | 2,632.5 | 2,632.5 | +65 (+2.53%) | 523,000 |
24 Aug 2023 | JPY | 2,542.5 | 2,574 | 2,528 | 2,567.5 | 2,567.5 | +27.5 (+1.08%) | 276,400 |
23 Aug 2023 | JPY | 2,538 | 2,560 | 2,524.5 | 2,540 | 2,540 | -12 (-0.47%) | 251,600 |
22 Aug 2023 | JPY | 2,561 | 2,571.5 | 2,536 | 2,552 | 2,552 | +10.5 (+0.41%) | 305,500 |
21 Aug 2023 | JPY | 2,500.5 | 2,578 | 2,496 | 2,541.5 | 2,541.5 | +51 (+2.05%) | 526,800 |