Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,384.5 | 2,384.5 | 2,329 | 2,347.5 | 2,347.5 | -72.5 (-3.00%) | 238,200 |
27 Sep 2023 | JPY | 2,397 | 2,427.5 | 2,374 | 2,420 | 2,420 | +16.5 (+0.69%) | 308,800 |
26 Sep 2023 | JPY | 2,410 | 2,410 | 2,388.5 | 2,403.5 | 2,403.5 | -14 (-0.58%) | 174,400 |
25 Sep 2023 | JPY | 2,419 | 2,425 | 2,407.5 | 2,417.5 | 2,417.5 | 0.0 (0.0%) | 115,000 |
22 Sep 2023 | JPY | 2,409 | 2,429 | 2,403 | 2,417.5 | 2,417.5 | -15.5 (-0.64%) | 196,700 |
21 Sep 2023 | JPY | 2,460 | 2,466.5 | 2,427 | 2,433 | 2,433 | -31 (-1.26%) | 198,100 |
20 Sep 2023 | JPY | 2,485.5 | 2,491 | 2,464 | 2,464 | 2,464 | -15.5 (-0.63%) | 227,800 |
19 Sep 2023 | JPY | 2,478 | 2,498.5 | 2,459.5 | 2,479.5 | 2,479.5 | +9.5 (+0.38%) | 209,900 |
15 Sep 2023 | JPY | 2,470 | 2,486.5 | 2,447.5 | 2,470 | 2,470 | +15 (+0.61%) | 384,700 |
14 Sep 2023 | JPY | 2,449.5 | 2,465.5 | 2,421 | 2,455 | 2,455 | +5.5 (+0.22%) | 265,200 |
13 Sep 2023 | JPY | 2,459 | 2,471.5 | 2,433.5 | 2,449.5 | 2,449.5 | +2 (+0.08%) | 308,400 |
12 Sep 2023 | JPY | 2,372.5 | 2,447.5 | 2,372.5 | 2,447.5 | 2,447.5 | +83 (+3.51%) | 275,200 |
11 Sep 2023 | JPY | 2,387.5 | 2,399.5 | 2,347.5 | 2,364.5 | 2,364.5 | -7 (-0.30%) | 243,200 |
8 Sep 2023 | JPY | 2,380.5 | 2,418 | 2,364.5 | 2,371.5 | 2,371.5 | -59 (-2.43%) | 406,800 |
7 Sep 2023 | JPY | 2,465 | 2,470 | 2,427 | 2,430.5 | 2,430.5 | -50.5 (-2.04%) | 262,100 |
6 Sep 2023 | JPY | 2,472 | 2,490.5 | 2,470 | 2,481 | 2,481 | +12 (+0.49%) | 151,700 |
5 Sep 2023 | JPY | 2,435 | 2,472 | 2,426 | 2,469 | 2,469 | +40.5 (+1.67%) | 220,800 |
4 Sep 2023 | JPY | 2,429 | 2,435.5 | 2,412 | 2,428.5 | 2,428.5 | -0.5 (-0.02%) | 246,300 |
1 Sep 2023 | JPY | 2,405.5 | 2,442.5 | 2,402.5 | 2,429 | 2,429 | +24 (+1.00%) | 231,200 |
31 Aug 2023 | JPY | 2,407 | 2,413 | 2,388.5 | 2,405 | 2,405 | -8 (-0.33%) | 254,900 |
30 Aug 2023 | JPY | 2,416.5 | 2,420.5 | 2,401 | 2,413 | 2,413 | +8.5 (+0.35%) | 311,200 |
29 Aug 2023 | JPY | 2,426.5 | 2,428.5 | 2,398.5 | 2,404.5 | 2,404.5 | -16 (-0.66%) | 181,800 |
28 Aug 2023 | JPY | 2,407.5 | 2,424.5 | 2,384.5 | 2,420.5 | 2,420.5 | +56 (+2.37%) | 322,000 |
25 Aug 2023 | JPY | 2,350 | 2,375 | 2,348.5 | 2,364.5 | 2,364.5 | -16 (-0.67%) | 228,000 |
24 Aug 2023 | JPY | 2,386.5 | 2,393.5 | 2,370.5 | 2,380.5 | 2,380.5 | -4 (-0.17%) | 161,400 |
23 Aug 2023 | JPY | 2,344 | 2,384.5 | 2,338 | 2,384.5 | 2,384.5 | +17.5 (+0.74%) | 204,600 |
22 Aug 2023 | JPY | 2,358 | 2,375 | 2,351.5 | 2,367 | 2,367 | +19 (+0.81%) | 159,500 |
21 Aug 2023 | JPY | 2,362.5 | 2,370.5 | 2,346 | 2,348 | 2,348 | -3 (-0.13%) | 222,700 |
18 Aug 2023 | JPY | 2,340 | 2,360 | 2,340 | 2,351 | 2,351 | +3.5 (+0.15%) | 226,900 |
17 Aug 2023 | JPY | 2,346 | 2,352.5 | 2,304.5 | 2,347.5 | 2,347.5 | -26.5 (-1.12%) | 316,900 |