Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,370 | 2,370 | 2,297.5 | 2,297.5 | 2,297.5 | -87.5 (-3.67%) | 125,600 |
2 Oct 2023 | JPY | 2,402.5 | 2,435 | 2,382.5 | 2,385 | 2,385 | -22.5 (-0.93%) | 109,200 |
29 Sep 2023 | JPY | 2,450 | 2,450 | 2,395 | 2,407.5 | 2,407.5 | -32.5 (-1.33%) | 154,800 |
28 Sep 2023 | JPY | 2,427.5 | 2,467.5 | 2,417.5 | 2,440 | 2,440 | -30 (-1.21%) | 77,200 |
27 Sep 2023 | JPY | 2,447.5 | 2,475 | 2,422.5 | 2,470 | 2,470 | +22.5 (+0.92%) | 98,000 |
26 Sep 2023 | JPY | 2,475 | 2,477.5 | 2,447.5 | 2,447.5 | 2,447.5 | -27.5 (-1.11%) | 78,000 |
25 Sep 2023 | JPY | 2,447.5 | 2,477.5 | 2,427.5 | 2,475 | 2,475 | +20 (+0.81%) | 116,400 |
22 Sep 2023 | JPY | 2,462.5 | 2,475 | 2,437.5 | 2,455 | 2,455 | -35 (-1.41%) | 120,000 |
21 Sep 2023 | JPY | 2,502.5 | 2,537.5 | 2,482.5 | 2,490 | 2,490 | -27.5 (-1.09%) | 101,600 |
20 Sep 2023 | JPY | 2,560 | 2,565 | 2,505 | 2,517.5 | 2,517.5 | -37.5 (-1.47%) | 101,600 |
19 Sep 2023 | JPY | 2,512.5 | 2,560 | 2,507.5 | 2,555 | 2,555 | +35 (+1.39%) | 120,000 |
15 Sep 2023 | JPY | 2,525 | 2,580 | 2,515 | 2,520 | 2,520 | +15 (+0.60%) | 221,200 |
14 Sep 2023 | JPY | 2,485 | 2,505 | 2,477.5 | 2,505 | 2,505 | +50 (+2.04%) | 93,600 |
13 Sep 2023 | JPY | 2,500 | 2,502.5 | 2,455 | 2,455 | 2,455 | -50 (-2.00%) | 140,800 |
12 Sep 2023 | JPY | 2,530 | 2,552.5 | 2,485 | 2,505 | 2,505 | -17.5 (-0.69%) | 118,000 |
11 Sep 2023 | JPY | 2,537.5 | 2,562.5 | 2,512.5 | 2,522.5 | 2,522.5 | -27.5 (-1.08%) | 94,000 |
8 Sep 2023 | JPY | 2,632.5 | 2,632.5 | 2,512.5 | 2,550 | 2,550 | -85 (-3.23%) | 293,600 |
7 Sep 2023 | JPY | 2,470 | 2,645 | 2,470 | 2,635 | 2,635 | +145 (+5.82%) | 451,600 |
6 Sep 2023 | JPY | 2,460 | 2,492.5 | 2,440 | 2,490 | 2,490 | +32.5 (+1.32%) | 217,600 |
5 Sep 2023 | JPY | 2,457.5 | 2,465 | 2,430 | 2,457.5 | 2,457.5 | 0.0 (0.0%) | 166,400 |
4 Sep 2023 | JPY | 2,387.5 | 2,457.5 | 2,387.5 | 2,457.5 | 2,457.5 | +70 (+2.93%) | 216,400 |
1 Sep 2023 | JPY | 2,367.5 | 2,427.5 | 2,355 | 2,387.5 | 2,387.5 | +7.5 (+0.32%) | 213,600 |
31 Aug 2023 | JPY | 2,427.5 | 2,455 | 2,367.5 | 2,380 | 2,380 | -35 (-1.45%) | 810,400 |
30 Aug 2023 | JPY | 2,520 | 2,520 | 2,412.5 | 2,415 | 2,415 | -122.5 (-4.83%) | 357,200 |
29 Aug 2023 | JPY | 2,520 | 2,537.5 | 2,500 | 2,537.5 | 2,537.5 | +40 (+1.60%) | 192,000 |
28 Aug 2023 | JPY | 2,477.5 | 2,500 | 2,462.5 | 2,497.5 | 2,497.5 | +10 (+0.40%) | 222,800 |
25 Aug 2023 | JPY | 2,495 | 2,525 | 2,482.5 | 2,487.5 | 2,487.5 | -15 (-0.60%) | 148,800 |
24 Aug 2023 | JPY | 2,535 | 2,535 | 2,495 | 2,502.5 | 2,502.5 | -22.5 (-0.89%) | 109,600 |
23 Aug 2023 | JPY | 2,497.5 | 2,535 | 2,497.5 | 2,525 | 2,525 | -2.5 (-0.10%) | 101,200 |
22 Aug 2023 | JPY | 2,527.5 | 2,527.5 | 2,475 | 2,527.5 | 2,527.5 | +2.5 (+0.10%) | 161,600 |