Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,879.5 | 2,914 | 2,857.5 | 2,897.5 | 2,897.5 | +53.5 (+1.88%) | 905,900 |
4 Oct 2023 | JPY | 2,935.5 | 2,936 | 2,838.5 | 2,844 | 2,844 | -141.5 (-4.74%) | 1,008,200 |
3 Oct 2023 | JPY | 3,067 | 3,073 | 2,980 | 2,985.5 | 2,985.5 | -93.5 (-3.04%) | 682,900 |
2 Oct 2023 | JPY | 3,160 | 3,205 | 3,079 | 3,079 | 3,079 | -33 (-1.06%) | 754,900 |
29 Sep 2023 | JPY | 3,110 | 3,143 | 3,082 | 3,112 | 3,112 | +41 (+1.34%) | 1,243,400 |
28 Sep 2023 | JPY | 3,100 | 3,148 | 3,067 | 3,071 | 3,071 | -47 (-1.51%) | 841,900 |
27 Sep 2023 | JPY | 3,118 | 3,140 | 3,057 | 3,118 | 3,118 | -10 (-0.32%) | 974,100 |
26 Sep 2023 | JPY | 3,160 | 3,168 | 3,118 | 3,128 | 3,128 | -29 (-0.92%) | 524,000 |
25 Sep 2023 | JPY | 3,201 | 3,201 | 3,153 | 3,157 | 3,157 | -24 (-0.75%) | 499,000 |
22 Sep 2023 | JPY | 3,180 | 3,211 | 3,154 | 3,181 | 3,181 | -45 (-1.39%) | 528,400 |
21 Sep 2023 | JPY | 3,230 | 3,279 | 3,198 | 3,226 | 3,226 | +4 (+0.12%) | 617,200 |
20 Sep 2023 | JPY | 3,303 | 3,312 | 3,214 | 3,222 | 3,222 | -81 (-2.45%) | 900,800 |
19 Sep 2023 | JPY | 3,155 | 3,310 | 3,152 | 3,303 | 3,303 | +160 (+5.09%) | 1,074,300 |
15 Sep 2023 | JPY | 3,162 | 3,170 | 3,123 | 3,143 | 3,143 | +38 (+1.22%) | 929,900 |
14 Sep 2023 | JPY | 3,089 | 3,118 | 3,066 | 3,105 | 3,105 | +35 (+1.14%) | 739,500 |
13 Sep 2023 | JPY | 2,967.5 | 3,085 | 2,958 | 3,070 | 3,070 | +152.5 (+5.23%) | 972,600 |
12 Sep 2023 | JPY | 2,883 | 2,921 | 2,883 | 2,917.5 | 2,917.5 | +34.5 (+1.20%) | 453,500 |
11 Sep 2023 | JPY | 2,923.5 | 2,929.5 | 2,872 | 2,883 | 2,883 | -25.5 (-0.88%) | 487,300 |
8 Sep 2023 | JPY | 2,909 | 2,944.5 | 2,852 | 2,908.5 | 2,908.5 | -27.5 (-0.94%) | 1,391,200 |
7 Sep 2023 | JPY | 2,964 | 2,986.5 | 2,935.5 | 2,936 | 2,936 | -35.5 (-1.19%) | 757,200 |
6 Sep 2023 | JPY | 2,998.5 | 3,005 | 2,966 | 2,971.5 | 2,971.5 | -32.5 (-1.08%) | 1,048,300 |
5 Sep 2023 | JPY | 3,021 | 3,021 | 2,977 | 3,004 | 3,004 | -20 (-0.66%) | 368,100 |
4 Sep 2023 | JPY | 2,954.5 | 3,024 | 2,954 | 3,024 | 3,024 | +73.5 (+2.49%) | 550,300 |
1 Sep 2023 | JPY | 2,956 | 2,977 | 2,935.5 | 2,950.5 | 2,950.5 | -14 (-0.47%) | 454,000 |
31 Aug 2023 | JPY | 2,953.5 | 2,975.5 | 2,905 | 2,964.5 | 2,964.5 | -2.5 (-0.08%) | 951,800 |
30 Aug 2023 | JPY | 3,004 | 3,013 | 2,955 | 2,967 | 2,967 | +3 (+0.10%) | 706,500 |
29 Aug 2023 | JPY | 2,983 | 2,996.5 | 2,956 | 2,964 | 2,964 | -0.5 (-0.02%) | 544,200 |
28 Aug 2023 | JPY | 2,918 | 2,969.5 | 2,909.5 | 2,964.5 | 2,964.5 | +69 (+2.38%) | 449,000 |
25 Aug 2023 | JPY | 2,873.5 | 2,912 | 2,870 | 2,895.5 | 2,895.5 | -14.5 (-0.50%) | 602,200 |
24 Aug 2023 | JPY | 2,925.5 | 2,927 | 2,882 | 2,910 | 2,910 | -12.5 (-0.43%) | 516,600 |