Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,273 | 2,286.5 | 2,224.5 | 2,240 | 2,240 | -64.5 (-2.80%) | 806,000 |
3 Oct 2023 | JPY | 2,373 | 2,379.5 | 2,304.5 | 2,304.5 | 2,304.5 | -71.5 (-3.01%) | 844,300 |
2 Oct 2023 | JPY | 2,415.5 | 2,446.5 | 2,376 | 2,376 | 2,376 | -6 (-0.25%) | 546,900 |
29 Sep 2023 | JPY | 2,457.5 | 2,467 | 2,372 | 2,382 | 2,382 | -85 (-3.45%) | 983,800 |
28 Sep 2023 | JPY | 2,490 | 2,525 | 2,456.5 | 2,467 | 2,467 | -60.5 (-2.39%) | 810,900 |
27 Sep 2023 | JPY | 2,510 | 2,527.5 | 2,478.5 | 2,527.5 | 2,527.5 | +7.5 (+0.30%) | 442,100 |
26 Sep 2023 | JPY | 2,549 | 2,550 | 2,517 | 2,520 | 2,520 | -28.5 (-1.12%) | 468,200 |
25 Sep 2023 | JPY | 2,542 | 2,563 | 2,528.5 | 2,548.5 | 2,548.5 | +6.5 (+0.26%) | 397,400 |
22 Sep 2023 | JPY | 2,544.5 | 2,558 | 2,512 | 2,542 | 2,542 | -28.5 (-1.11%) | 481,100 |
21 Sep 2023 | JPY | 2,591 | 2,615.5 | 2,563 | 2,570.5 | 2,570.5 | -31.5 (-1.21%) | 379,900 |
20 Sep 2023 | JPY | 2,635 | 2,638 | 2,602 | 2,602 | 2,602 | -21 (-0.80%) | 443,800 |
19 Sep 2023 | JPY | 2,601.5 | 2,631 | 2,590 | 2,623 | 2,623 | +3.5 (+0.13%) | 520,300 |
15 Sep 2023 | JPY | 2,617.5 | 2,631 | 2,603.5 | 2,619.5 | 2,619.5 | +33.5 (+1.30%) | 623,300 |
14 Sep 2023 | JPY | 2,555 | 2,587.5 | 2,542 | 2,586 | 2,586 | +30.5 (+1.19%) | 409,800 |
13 Sep 2023 | JPY | 2,565 | 2,566 | 2,540.5 | 2,555.5 | 2,555.5 | -8.5 (-0.33%) | 232,600 |
12 Sep 2023 | JPY | 2,570.5 | 2,581.5 | 2,545.5 | 2,564 | 2,564 | +14.5 (+0.57%) | 227,300 |
11 Sep 2023 | JPY | 2,557 | 2,568.5 | 2,528.5 | 2,549.5 | 2,549.5 | +7.5 (+0.30%) | 294,100 |
8 Sep 2023 | JPY | 2,569 | 2,580.5 | 2,537 | 2,542 | 2,542 | -67.5 (-2.59%) | 665,300 |
7 Sep 2023 | JPY | 2,610 | 2,626 | 2,604.5 | 2,609.5 | 2,609.5 | -9 (-0.34%) | 335,400 |
6 Sep 2023 | JPY | 2,561 | 2,626.5 | 2,560 | 2,618.5 | 2,618.5 | +57.5 (+2.25%) | 631,800 |
5 Sep 2023 | JPY | 2,547 | 2,562 | 2,528.5 | 2,561 | 2,561 | +19.5 (+0.77%) | 333,700 |
4 Sep 2023 | JPY | 2,521 | 2,541.5 | 2,501.5 | 2,541.5 | 2,541.5 | +21.5 (+0.85%) | 379,600 |
1 Sep 2023 | JPY | 2,505.5 | 2,526 | 2,505 | 2,520 | 2,520 | +15 (+0.60%) | 455,600 |
31 Aug 2023 | JPY | 2,508 | 2,513.5 | 2,492.5 | 2,505 | 2,505 | -27 (-1.07%) | 526,500 |
30 Aug 2023 | JPY | 2,539.5 | 2,543 | 2,516.5 | 2,532 | 2,532 | +24 (+0.96%) | 474,400 |
29 Aug 2023 | JPY | 2,491 | 2,523 | 2,484 | 2,508 | 2,508 | +33 (+1.33%) | 734,500 |
28 Aug 2023 | JPY | 2,414 | 2,495.5 | 2,410.5 | 2,475 | 2,475 | +99.5 (+4.19%) | 1,173,400 |
25 Aug 2023 | JPY | 2,376 | 2,385.5 | 2,370 | 2,375.5 | 2,375.5 | -18 (-0.75%) | 309,500 |
24 Aug 2023 | JPY | 2,365 | 2,404 | 2,361.5 | 2,393.5 | 2,393.5 | +32 (+1.36%) | 471,200 |
23 Aug 2023 | JPY | 2,334.5 | 2,363.5 | 2,322 | 2,361.5 | 2,361.5 | +16.5 (+0.70%) | 346,700 |