Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,250 | 2,259.5 | 2,229.5 | 2,252 | 2,252 | +8 (+0.36%) | 891,700 |
26 Sep 2023 | JPY | 2,245 | 2,259.5 | 2,225 | 2,244 | 2,244 | -9 (-0.40%) | 612,900 |
25 Sep 2023 | JPY | 2,287 | 2,288.5 | 2,249 | 2,253 | 2,253 | -15 (-0.66%) | 615,600 |
22 Sep 2023 | JPY | 2,281.5 | 2,298 | 2,244 | 2,268 | 2,268 | -45 (-1.95%) | 776,000 |
21 Sep 2023 | JPY | 2,227.5 | 2,325.5 | 2,219.5 | 2,313 | 2,313 | +105 (+4.76%) | 1,491,100 |
20 Sep 2023 | JPY | 2,221 | 2,231 | 2,200.5 | 2,208 | 2,208 | -10 (-0.45%) | 782,600 |
19 Sep 2023 | JPY | 2,228.5 | 2,239.5 | 2,198 | 2,218 | 2,218 | -10 (-0.45%) | 1,082,100 |
15 Sep 2023 | JPY | 2,247 | 2,253 | 2,212 | 2,228 | 2,228 | -12 (-0.54%) | 1,526,600 |
14 Sep 2023 | JPY | 2,300 | 2,301.5 | 2,231.5 | 2,240 | 2,240 | +13 (+0.58%) | 1,013,600 |
13 Sep 2023 | JPY | 2,313 | 2,315.5 | 2,227 | 2,227 | 2,227 | -86 (-3.72%) | 996,900 |
12 Sep 2023 | JPY | 2,302.5 | 2,319 | 2,297 | 2,313 | 2,313 | +15 (+0.65%) | 754,300 |
11 Sep 2023 | JPY | 2,310 | 2,320.5 | 2,280 | 2,298 | 2,298 | -0.5 (-0.02%) | 756,900 |
8 Sep 2023 | JPY | 2,301 | 2,329.5 | 2,292 | 2,298.5 | 2,298.5 | -24.5 (-1.05%) | 791,600 |
7 Sep 2023 | JPY | 2,330 | 2,334 | 2,309.5 | 2,323 | 2,323 | -21.5 (-0.92%) | 684,900 |
6 Sep 2023 | JPY | 2,367.5 | 2,368.5 | 2,344 | 2,344.5 | 2,344.5 | -24 (-1.01%) | 457,700 |
5 Sep 2023 | JPY | 2,383 | 2,390 | 2,353.5 | 2,368.5 | 2,368.5 | -11 (-0.46%) | 541,300 |
4 Sep 2023 | JPY | 2,399 | 2,406.5 | 2,365 | 2,379.5 | 2,379.5 | -16 (-0.67%) | 593,800 |
1 Sep 2023 | JPY | 2,385 | 2,407 | 2,374.5 | 2,395.5 | 2,395.5 | +6.5 (+0.27%) | 455,500 |
31 Aug 2023 | JPY | 2,353.5 | 2,398.5 | 2,353.5 | 2,389 | 2,389 | +34.5 (+1.47%) | 1,111,500 |
30 Aug 2023 | JPY | 2,366.5 | 2,380 | 2,346 | 2,354.5 | 2,354.5 | +6.5 (+0.28%) | 478,300 |
29 Aug 2023 | JPY | 2,333 | 2,356.5 | 2,325.5 | 2,348 | 2,348 | +16 (+0.69%) | 567,000 |
28 Aug 2023 | JPY | 2,310.5 | 2,336.5 | 2,306.5 | 2,332 | 2,332 | +50.5 (+2.21%) | 562,500 |
25 Aug 2023 | JPY | 2,285 | 2,301 | 2,268.5 | 2,281.5 | 2,281.5 | -20.5 (-0.89%) | 612,400 |
24 Aug 2023 | JPY | 2,328 | 2,331.5 | 2,302 | 2,302 | 2,302 | -26 (-1.12%) | 744,600 |
23 Aug 2023 | JPY | 2,323 | 2,331 | 2,303.5 | 2,328 | 2,328 | +19 (+0.82%) | 909,700 |
22 Aug 2023 | JPY | 2,294.5 | 2,320 | 2,283.5 | 2,309 | 2,309 | +35.5 (+1.56%) | 961,400 |
21 Aug 2023 | JPY | 2,272 | 2,294 | 2,259.5 | 2,273.5 | 2,273.5 | +8.5 (+0.38%) | 762,900 |
18 Aug 2023 | JPY | 2,337 | 2,337 | 2,250.5 | 2,265 | 2,265 | -72 (-3.08%) | 905,600 |
17 Aug 2023 | JPY | 2,375 | 2,375 | 2,289 | 2,337 | 2,337 | -51.5 (-2.16%) | 1,465,200 |
16 Aug 2023 | JPY | 2,401.5 | 2,412.5 | 2,384.5 | 2,388.5 | 2,388.5 | -0.5 (-0.02%) | 867,400 |