Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 2,305.5 | 2,330 | 2,279.5 | 2,284 | 2,284 | 0.0 (0.0%) | 480,100 |
29 Sep 2023 | JPY | 2,296.5 | 2,302 | 2,275.5 | 2,284 | 2,284 | -12 (-0.52%) | 405,100 |
28 Sep 2023 | JPY | 2,298 | 2,302 | 2,252 | 2,296 | 2,296 | -34 (-1.46%) | 729,700 |
27 Sep 2023 | JPY | 2,320 | 2,343.5 | 2,308 | 2,330 | 2,330 | +4 (+0.17%) | 945,900 |
26 Sep 2023 | JPY | 2,329 | 2,356.5 | 2,308 | 2,326 | 2,326 | -7 (-0.30%) | 513,900 |
25 Sep 2023 | JPY | 2,284 | 2,345.5 | 2,283.5 | 2,333 | 2,333 | +53 (+2.32%) | 824,700 |
22 Sep 2023 | JPY | 2,282 | 2,294.5 | 2,258.5 | 2,280 | 2,280 | -18 (-0.78%) | 615,300 |
21 Sep 2023 | JPY | 2,351 | 2,354.5 | 2,286.5 | 2,298 | 2,298 | -59 (-2.50%) | 860,700 |
20 Sep 2023 | JPY | 2,420 | 2,426 | 2,354.5 | 2,357 | 2,357 | -79 (-3.24%) | 805,300 |
19 Sep 2023 | JPY | 2,446.5 | 2,454.5 | 2,418 | 2,436 | 2,436 | -11.5 (-0.47%) | 483,700 |
15 Sep 2023 | JPY | 2,440 | 2,461 | 2,418 | 2,447.5 | 2,447.5 | +10.5 (+0.43%) | 632,000 |
14 Sep 2023 | JPY | 2,455 | 2,465.5 | 2,423.5 | 2,437 | 2,437 | -19 (-0.77%) | 491,300 |
13 Sep 2023 | JPY | 2,480 | 2,486.5 | 2,455 | 2,456 | 2,456 | -26.5 (-1.07%) | 400,300 |
12 Sep 2023 | JPY | 2,474 | 2,496 | 2,473 | 2,482.5 | 2,482.5 | +8.5 (+0.34%) | 329,000 |
11 Sep 2023 | JPY | 2,498.5 | 2,498.5 | 2,453 | 2,474 | 2,474 | -3 (-0.12%) | 374,700 |
8 Sep 2023 | JPY | 2,485 | 2,502 | 2,468.5 | 2,477 | 2,477 | -23 (-0.92%) | 359,300 |
7 Sep 2023 | JPY | 2,515 | 2,519.5 | 2,496.5 | 2,500 | 2,500 | -9 (-0.36%) | 262,800 |
6 Sep 2023 | JPY | 2,521 | 2,523 | 2,493.5 | 2,509 | 2,509 | -17.5 (-0.69%) | 664,200 |
5 Sep 2023 | JPY | 2,555 | 2,561.5 | 2,517 | 2,526.5 | 2,526.5 | -26.5 (-1.04%) | 365,000 |
4 Sep 2023 | JPY | 2,562.5 | 2,564 | 2,541.5 | 2,553 | 2,553 | -13 (-0.51%) | 382,000 |
1 Sep 2023 | JPY | 2,543.5 | 2,572 | 2,532.5 | 2,566 | 2,566 | +13.5 (+0.53%) | 356,600 |
31 Aug 2023 | JPY | 2,543 | 2,570 | 2,540.5 | 2,552.5 | 2,552.5 | +19 (+0.75%) | 498,600 |
30 Aug 2023 | JPY | 2,550 | 2,559.5 | 2,521.5 | 2,533.5 | 2,533.5 | -9 (-0.35%) | 1,037,900 |
29 Aug 2023 | JPY | 2,548 | 2,557.5 | 2,524 | 2,542.5 | 2,542.5 | +31 (+1.23%) | 456,200 |
28 Aug 2023 | JPY | 2,557 | 2,562 | 2,503 | 2,511.5 | 2,511.5 | -66.5 (-2.58%) | 689,000 |
25 Aug 2023 | JPY | 2,586 | 2,600 | 2,570.5 | 2,578 | 2,578 | 0.0 (0.0%) | 306,000 |
24 Aug 2023 | JPY | 2,598.5 | 2,601.5 | 2,571.5 | 2,578 | 2,578 | -18.5 (-0.71%) | 388,200 |
23 Aug 2023 | JPY | 2,606.5 | 2,613.5 | 2,584 | 2,596.5 | 2,596.5 | -1 (-0.04%) | 346,200 |
22 Aug 2023 | JPY | 2,612 | 2,624.5 | 2,591 | 2,597.5 | 2,597.5 | -19.5 (-0.75%) | 381,600 |
21 Aug 2023 | JPY | 2,620 | 2,631 | 2,600.5 | 2,617 | 2,617 | +9 (+0.35%) | 403,500 |