Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | JPY | 2,730 | 2,769 | 2,710 | 2,753.5 | 2,753.5 | +24 (+0.88%) | 308,300 |
25 Sep 2023 | JPY | 2,725 | 2,754 | 2,697.5 | 2,729.5 | 2,729.5 | +41 (+1.53%) | 442,900 |
22 Sep 2023 | JPY | 2,675 | 2,713.5 | 2,646.5 | 2,688.5 | 2,688.5 | -23.5 (-0.87%) | 455,000 |
21 Sep 2023 | JPY | 2,766 | 2,778 | 2,712 | 2,712 | 2,712 | +39.5 (+1.48%) | 688,600 |
20 Sep 2023 | JPY | 2,718 | 2,730 | 2,672.5 | 2,672.5 | 2,672.5 | -42 (-1.55%) | 280,600 |
19 Sep 2023 | JPY | 2,719.5 | 2,731 | 2,691 | 2,714.5 | 2,714.5 | -17 (-0.62%) | 328,300 |
15 Sep 2023 | JPY | 2,719.5 | 2,754 | 2,702 | 2,731.5 | 2,731.5 | +27 (+1.00%) | 396,300 |
14 Sep 2023 | JPY | 2,701 | 2,712.5 | 2,662 | 2,704.5 | 2,704.5 | +17 (+0.63%) | 325,200 |
13 Sep 2023 | JPY | 2,699 | 2,708.5 | 2,676 | 2,687.5 | 2,687.5 | -5 (-0.19%) | 175,600 |
12 Sep 2023 | JPY | 2,696.5 | 2,710.5 | 2,664 | 2,692.5 | 2,692.5 | +15 (+0.56%) | 216,400 |
11 Sep 2023 | JPY | 2,693.5 | 2,704.5 | 2,669 | 2,677.5 | 2,677.5 | -8 (-0.30%) | 182,300 |
8 Sep 2023 | JPY | 2,716.5 | 2,742.5 | 2,677.5 | 2,685.5 | 2,685.5 | -50.5 (-1.85%) | 369,200 |
7 Sep 2023 | JPY | 2,769.5 | 2,781.5 | 2,731.5 | 2,736 | 2,736 | -62.5 (-2.23%) | 297,700 |
6 Sep 2023 | JPY | 2,812 | 2,830 | 2,790 | 2,798.5 | 2,798.5 | -7.5 (-0.27%) | 365,000 |
5 Sep 2023 | JPY | 2,793.5 | 2,811.5 | 2,764 | 2,806 | 2,806 | +12.5 (+0.45%) | 291,600 |
4 Sep 2023 | JPY | 2,765 | 2,794.5 | 2,759.5 | 2,793.5 | 2,793.5 | +26 (+0.94%) | 424,800 |
1 Sep 2023 | JPY | 2,763 | 2,790 | 2,750.5 | 2,767.5 | 2,767.5 | +2.5 (+0.09%) | 194,300 |
31 Aug 2023 | JPY | 2,743 | 2,776 | 2,736.5 | 2,765 | 2,765 | +22 (+0.80%) | 323,700 |
30 Aug 2023 | JPY | 2,720.5 | 2,754.5 | 2,719 | 2,743 | 2,743 | +28.5 (+1.05%) | 269,900 |
29 Aug 2023 | JPY | 2,698.5 | 2,723 | 2,693 | 2,714.5 | 2,714.5 | +27 (+1.00%) | 252,000 |
28 Aug 2023 | JPY | 2,655.5 | 2,698 | 2,652.5 | 2,687.5 | 2,687.5 | +47.5 (+1.80%) | 279,000 |
25 Aug 2023 | JPY | 2,633 | 2,644.5 | 2,619.5 | 2,640 | 2,640 | -11.5 (-0.43%) | 241,700 |
24 Aug 2023 | JPY | 2,647 | 2,658.5 | 2,638.5 | 2,651.5 | 2,651.5 | -2.5 (-0.09%) | 172,500 |
23 Aug 2023 | JPY | 2,615 | 2,654 | 2,611 | 2,654 | 2,654 | +26 (+0.99%) | 188,300 |
22 Aug 2023 | JPY | 2,599 | 2,640 | 2,591.5 | 2,628 | 2,628 | +39.5 (+1.53%) | 244,100 |
21 Aug 2023 | JPY | 2,606 | 2,620 | 2,584.5 | 2,588.5 | 2,588.5 | -7.5 (-0.29%) | 170,900 |
18 Aug 2023 | JPY | 2,580 | 2,621 | 2,580 | 2,596 | 2,596 | -10.5 (-0.40%) | 170,800 |
17 Aug 2023 | JPY | 2,622.5 | 2,623.5 | 2,567.5 | 2,606.5 | 2,606.5 | -35 (-1.33%) | 448,600 |
16 Aug 2023 | JPY | 2,653 | 2,674.5 | 2,641 | 2,641.5 | 2,641.5 | -40 (-1.49%) | 219,200 |
15 Aug 2023 | JPY | 2,721 | 2,733 | 2,678.5 | 2,681.5 | 2,681.5 | -23.5 (-0.87%) | 268,700 |