Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,660 | 1,679 | 1,645 | 1,665.5 | 1,665.5 | +7.5 (+0.45%) | 2,027,700 |
5 Oct 2023 | JPY | 1,647.5 | 1,663 | 1,629 | 1,658 | 1,658 | +21.5 (+1.31%) | 2,948,500 |
4 Oct 2023 | JPY | 1,699.5 | 1,699.5 | 1,633.5 | 1,636.5 | 1,636.5 | -79 (-4.61%) | 3,655,800 |
3 Oct 2023 | JPY | 1,785 | 1,785 | 1,711.5 | 1,715.5 | 1,715.5 | -85.5 (-4.75%) | 3,034,600 |
2 Oct 2023 | JPY | 1,812.5 | 1,835 | 1,801 | 1,801 | 1,801 | -0.5 (-0.03%) | 1,829,600 |
29 Sep 2023 | JPY | 1,847 | 1,850 | 1,790 | 1,801.5 | 1,801.5 | -33 (-1.80%) | 2,951,800 |
28 Sep 2023 | JPY | 1,844 | 1,872 | 1,827.5 | 1,834.5 | 1,834.5 | -9 (-0.49%) | 3,385,900 |
27 Sep 2023 | JPY | 1,827.5 | 1,844.5 | 1,809 | 1,843.5 | 1,843.5 | +10 (+0.55%) | 2,163,900 |
26 Sep 2023 | JPY | 1,856.5 | 1,860 | 1,833.5 | 1,833.5 | 1,833.5 | -9.5 (-0.52%) | 1,903,900 |
25 Sep 2023 | JPY | 1,858 | 1,858 | 1,827.5 | 1,843 | 1,843 | +5.5 (+0.30%) | 1,842,500 |
22 Sep 2023 | JPY | 1,832 | 1,848.5 | 1,814.5 | 1,837.5 | 1,837.5 | -28.5 (-1.53%) | 2,390,500 |
21 Sep 2023 | JPY | 1,875 | 1,881.5 | 1,857 | 1,866 | 1,866 | -7.5 (-0.40%) | 2,246,400 |
20 Sep 2023 | JPY | 1,872 | 1,892.5 | 1,870.5 | 1,873.5 | 1,873.5 | +8.5 (+0.46%) | 3,306,500 |
19 Sep 2023 | JPY | 1,833 | 1,870 | 1,829.5 | 1,865 | 1,865 | +26 (+1.41%) | 2,159,400 |
15 Sep 2023 | JPY | 1,833 | 1,851 | 1,829.5 | 1,839 | 1,839 | +25 (+1.38%) | 3,743,300 |
14 Sep 2023 | JPY | 1,808 | 1,821 | 1,796 | 1,814 | 1,814 | +21 (+1.17%) | 2,095,500 |
13 Sep 2023 | JPY | 1,790 | 1,803 | 1,780.5 | 1,793 | 1,793 | +10.5 (+0.59%) | 1,847,700 |
12 Sep 2023 | JPY | 1,766.5 | 1,782.5 | 1,763.5 | 1,782.5 | 1,782.5 | +26 (+1.48%) | 1,605,700 |
11 Sep 2023 | JPY | 1,788.5 | 1,789 | 1,754 | 1,756.5 | 1,756.5 | -25 (-1.40%) | 1,422,800 |
8 Sep 2023 | JPY | 1,799 | 1,807.5 | 1,778.5 | 1,781.5 | 1,781.5 | -43.5 (-2.38%) | 2,260,700 |
7 Sep 2023 | JPY | 1,838.5 | 1,845.5 | 1,823.5 | 1,825 | 1,825 | -15 (-0.82%) | 1,243,400 |
6 Sep 2023 | JPY | 1,818 | 1,848.5 | 1,814.5 | 1,840 | 1,840 | +21.5 (+1.18%) | 1,915,200 |
5 Sep 2023 | JPY | 1,820 | 1,821 | 1,793 | 1,818.5 | 1,818.5 | +5.5 (+0.30%) | 2,149,700 |
4 Sep 2023 | JPY | 1,786.5 | 1,813 | 1,783.5 | 1,813 | 1,813 | +26 (+1.45%) | 1,911,800 |
1 Sep 2023 | JPY | 1,782.5 | 1,799.5 | 1,779.5 | 1,787 | 1,787 | +1.5 (+0.08%) | 1,830,400 |
31 Aug 2023 | JPY | 1,773 | 1,786.5 | 1,768 | 1,785.5 | 1,785.5 | +12.5 (+0.71%) | 2,828,000 |
30 Aug 2023 | JPY | 1,765 | 1,777 | 1,761.5 | 1,773 | 1,773 | +13.5 (+0.77%) | 1,413,900 |
29 Aug 2023 | JPY | 1,771 | 1,771.5 | 1,757 | 1,759.5 | 1,759.5 | -1.5 (-0.09%) | 1,225,400 |
28 Aug 2023 | JPY | 1,753 | 1,768 | 1,751.5 | 1,761 | 1,761 | +13 (+0.74%) | 1,397,900 |
25 Aug 2023 | JPY | 1,754.5 | 1,758 | 1,743 | 1,748 | 1,748 | -22.5 (-1.27%) | 1,139,400 |