Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 963 | 974 | 946 | 953 | 953 | -30 (-3.05%) | 2,945,200 |
3 Oct 2023 | JPY | 1,010 | 1,020 | 976 | 983 | 983 | -35 (-3.44%) | 3,011,200 |
2 Oct 2023 | JPY | 1,019 | 1,055 | 1,014 | 1,018 | 1,018 | +2 (+0.20%) | 1,849,600 |
29 Sep 2023 | JPY | 1,021 | 1,035 | 1,011 | 1,016 | 1,016 | 0.0 (0.0%) | 1,140,300 |
28 Sep 2023 | JPY | 1,028 | 1,033 | 1,006 | 1,016 | 1,016 | -18 (-1.74%) | 1,272,200 |
27 Sep 2023 | JPY | 1,011 | 1,040 | 1,011 | 1,034 | 1,034 | +10 (+0.98%) | 1,041,400 |
26 Sep 2023 | JPY | 1,040 | 1,044 | 1,023 | 1,024 | 1,024 | -22 (-2.10%) | 1,259,000 |
25 Sep 2023 | JPY | 1,047 | 1,057 | 1,040 | 1,046 | 1,046 | -5 (-0.48%) | 919,300 |
22 Sep 2023 | JPY | 1,042 | 1,061 | 1,031 | 1,051 | 1,051 | -11 (-1.04%) | 1,268,200 |
21 Sep 2023 | JPY | 1,077 | 1,092 | 1,048 | 1,062 | 1,062 | -26 (-2.39%) | 2,053,800 |
20 Sep 2023 | JPY | 1,123 | 1,130 | 1,088 | 1,088 | 1,088 | -34 (-3.03%) | 1,844,900 |
19 Sep 2023 | JPY | 1,126 | 1,136 | 1,103 | 1,122 | 1,122 | -22 (-1.92%) | 2,106,400 |
15 Sep 2023 | JPY | 1,133 | 1,150 | 1,124 | 1,144 | 1,144 | +23 (+2.05%) | 1,423,500 |
14 Sep 2023 | JPY | 1,112 | 1,130 | 1,109 | 1,121 | 1,121 | +11 (+0.99%) | 1,096,100 |
13 Sep 2023 | JPY | 1,114 | 1,121 | 1,103 | 1,110 | 1,110 | -12 (-1.07%) | 1,540,700 |
12 Sep 2023 | JPY | 1,130 | 1,134 | 1,113 | 1,122 | 1,122 | +3 (+0.27%) | 1,224,100 |
11 Sep 2023 | JPY | 1,131 | 1,137 | 1,106 | 1,119 | 1,119 | -23 (-2.01%) | 1,806,700 |
8 Sep 2023 | JPY | 1,124 | 1,149 | 1,120 | 1,142 | 1,142 | +14 (+1.24%) | 1,676,800 |
7 Sep 2023 | JPY | 1,140 | 1,147 | 1,127 | 1,128 | 1,128 | -27 (-2.34%) | 2,241,300 |
6 Sep 2023 | JPY | 1,166 | 1,174 | 1,148 | 1,155 | 1,155 | -18 (-1.53%) | 2,010,800 |
5 Sep 2023 | JPY | 1,163 | 1,177 | 1,148 | 1,173 | 1,173 | +4 (+0.34%) | 1,707,700 |
4 Sep 2023 | JPY | 1,180 | 1,182 | 1,152 | 1,169 | 1,169 | -17 (-1.43%) | 2,338,400 |
1 Sep 2023 | JPY | 1,209 | 1,211 | 1,173 | 1,186 | 1,186 | -7 (-0.59%) | 2,142,200 |
31 Aug 2023 | JPY | 1,188 | 1,206 | 1,166 | 1,193 | 1,193 | +27 (+2.32%) | 3,102,500 |
30 Aug 2023 | JPY | 1,180 | 1,181 | 1,152 | 1,166 | 1,166 | +3 (+0.26%) | 2,137,300 |
29 Aug 2023 | JPY | 1,156 | 1,168 | 1,143 | 1,163 | 1,163 | +23 (+2.02%) | 1,971,500 |
28 Aug 2023 | JPY | 1,135 | 1,150 | 1,122 | 1,140 | 1,140 | +12 (+1.06%) | 1,877,600 |
25 Aug 2023 | JPY | 1,114 | 1,143 | 1,114 | 1,128 | 1,128 | -6 (-0.53%) | 1,769,400 |
24 Aug 2023 | JPY | 1,164 | 1,170 | 1,133 | 1,134 | 1,134 | -29 (-2.49%) | 2,317,000 |
23 Aug 2023 | JPY | 1,138 | 1,172 | 1,112 | 1,163 | 1,163 | +38 (+3.38%) | 2,681,200 |