Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 2,595.5 | 2,629.5 | 2,573.5 | 2,619 | 2,619 | +37.5 (+1.45%) | 609,400 |
11 Oct 2023 | JPY | 2,570.5 | 2,604 | 2,562.5 | 2,581.5 | 2,581.5 | -6.5 (-0.25%) | 468,800 |
10 Oct 2023 | JPY | 2,552.5 | 2,600.5 | 2,552.5 | 2,588 | 2,588 | +41 (+1.61%) | 652,400 |
6 Oct 2023 | JPY | 2,532.5 | 2,579.5 | 2,524.5 | 2,547 | 2,547 | -1 (-0.04%) | 705,400 |
5 Oct 2023 | JPY | 2,483 | 2,548 | 2,481.5 | 2,548 | 2,548 | +72 (+2.91%) | 1,056,200 |
4 Oct 2023 | JPY | 2,506.5 | 2,519 | 2,455 | 2,476 | 2,476 | -74 (-2.90%) | 1,167,500 |
3 Oct 2023 | JPY | 2,651.5 | 2,660.5 | 2,549 | 2,550 | 2,550 | -127 (-4.74%) | 822,400 |
2 Oct 2023 | JPY | 2,650 | 2,738.5 | 2,648.5 | 2,677 | 2,677 | +27 (+1.02%) | 771,600 |
29 Sep 2023 | JPY | 2,691 | 2,710 | 2,643 | 2,650 | 2,650 | -15 (-0.56%) | 872,600 |
28 Sep 2023 | JPY | 2,696 | 2,703.5 | 2,658 | 2,665 | 2,665 | -58.5 (-2.15%) | 659,200 |
27 Sep 2023 | JPY | 2,712 | 2,723.5 | 2,680.5 | 2,723.5 | 2,723.5 | +4.5 (+0.17%) | 709,800 |
26 Sep 2023 | JPY | 2,727 | 2,740 | 2,701 | 2,719 | 2,719 | -13.5 (-0.49%) | 560,000 |
25 Sep 2023 | JPY | 2,770 | 2,773.5 | 2,731 | 2,732.5 | 2,732.5 | -33.5 (-1.21%) | 402,900 |
22 Sep 2023 | JPY | 2,767 | 2,792 | 2,746 | 2,766 | 2,766 | -23 (-0.82%) | 817,300 |
21 Sep 2023 | JPY | 2,804 | 2,824.5 | 2,789 | 2,789 | 2,789 | -15 (-0.53%) | 448,400 |
20 Sep 2023 | JPY | 2,848 | 2,849.5 | 2,789.5 | 2,804 | 2,804 | -29.5 (-1.04%) | 617,900 |
19 Sep 2023 | JPY | 2,807.5 | 2,833.5 | 2,800.5 | 2,833.5 | 2,833.5 | +5.5 (+0.19%) | 522,000 |
15 Sep 2023 | JPY | 2,808 | 2,847 | 2,799.5 | 2,828 | 2,828 | +46 (+1.65%) | 808,400 |
14 Sep 2023 | JPY | 2,764 | 2,782 | 2,743.5 | 2,782 | 2,782 | +17.5 (+0.63%) | 602,500 |
13 Sep 2023 | JPY | 2,760 | 2,783.5 | 2,743.5 | 2,764.5 | 2,764.5 | +4.5 (+0.16%) | 442,200 |
12 Sep 2023 | JPY | 2,720 | 2,772 | 2,720 | 2,760 | 2,760 | +54 (+2.00%) | 561,300 |
11 Sep 2023 | JPY | 2,791.5 | 2,797.5 | 2,698 | 2,706 | 2,706 | -81.5 (-2.92%) | 780,500 |
8 Sep 2023 | JPY | 2,799 | 2,825 | 2,778 | 2,787.5 | 2,787.5 | -19.5 (-0.69%) | 655,700 |
7 Sep 2023 | JPY | 2,810 | 2,834 | 2,802.5 | 2,807 | 2,807 | -15 (-0.53%) | 427,700 |
6 Sep 2023 | JPY | 2,791 | 2,830 | 2,790.5 | 2,822 | 2,822 | +31 (+1.11%) | 765,700 |
5 Sep 2023 | JPY | 2,812 | 2,825 | 2,780 | 2,791 | 2,791 | -66 (-2.31%) | 1,041,500 |
4 Sep 2023 | JPY | 2,860 | 2,866 | 2,836 | 2,857 | 2,857 | +32.5 (+1.15%) | 541,300 |
1 Sep 2023 | JPY | 2,788.5 | 2,844 | 2,783.5 | 2,824.5 | 2,824.5 | +30 (+1.07%) | 453,800 |
31 Aug 2023 | JPY | 2,808.5 | 2,815.5 | 2,791.5 | 2,794.5 | 2,794.5 | -20.5 (-0.73%) | 450,500 |
30 Aug 2023 | JPY | 2,827.5 | 2,829.5 | 2,798 | 2,815 | 2,815 | -15 (-0.53%) | 1,265,600 |