Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,757.5 | 2,763.5 | 2,665.5 | 2,677 | 2,677 | -114.5 (-4.10%) | 721,900 |
3 Oct 2023 | JPY | 2,849.5 | 2,858.5 | 2,779.5 | 2,791.5 | 2,791.5 | -69 (-2.41%) | 890,300 |
2 Oct 2023 | JPY | 2,896.5 | 2,945.5 | 2,859 | 2,860.5 | 2,860.5 | -28 (-0.97%) | 606,800 |
29 Sep 2023 | JPY | 2,915 | 2,918 | 2,872 | 2,888.5 | 2,888.5 | +2.5 (+0.09%) | 1,241,600 |
28 Sep 2023 | JPY | 2,905 | 2,914.5 | 2,859 | 2,886 | 2,886 | -41.5 (-1.42%) | 776,100 |
27 Sep 2023 | JPY | 2,910 | 2,932.5 | 2,884 | 2,927.5 | 2,927.5 | -4.5 (-0.15%) | 752,300 |
26 Sep 2023 | JPY | 2,938.5 | 2,962.5 | 2,917 | 2,932 | 2,932 | +28.5 (+0.98%) | 1,010,500 |
25 Sep 2023 | JPY | 2,899 | 2,920 | 2,891 | 2,903.5 | 2,903.5 | -2.5 (-0.09%) | 469,500 |
22 Sep 2023 | JPY | 2,878.5 | 2,921.5 | 2,864 | 2,906 | 2,906 | +11 (+0.38%) | 725,700 |
21 Sep 2023 | JPY | 2,945 | 2,959.5 | 2,891 | 2,895 | 2,895 | -71 (-2.39%) | 645,900 |
20 Sep 2023 | JPY | 2,999.5 | 3,008 | 2,959 | 2,966 | 2,966 | -33 (-1.10%) | 646,600 |
19 Sep 2023 | JPY | 3,006 | 3,044 | 2,975 | 2,999 | 2,999 | -12 (-0.40%) | 811,600 |
15 Sep 2023 | JPY | 3,022 | 3,029 | 2,983 | 3,011 | 3,011 | +39 (+1.31%) | 1,177,400 |
14 Sep 2023 | JPY | 2,963.5 | 2,986 | 2,937 | 2,972 | 2,972 | +24.5 (+0.83%) | 807,500 |
13 Sep 2023 | JPY | 2,966.5 | 2,975.5 | 2,930.5 | 2,947.5 | 2,947.5 | -19 (-0.64%) | 553,800 |
12 Sep 2023 | JPY | 2,957 | 2,975.5 | 2,922.5 | 2,966.5 | 2,966.5 | +24 (+0.82%) | 476,000 |
11 Sep 2023 | JPY | 2,983.5 | 2,988 | 2,936.5 | 2,942.5 | 2,942.5 | -26 (-0.88%) | 447,200 |
8 Sep 2023 | JPY | 3,041 | 3,044 | 2,950 | 2,968.5 | 2,968.5 | -22.5 (-0.75%) | 1,402,500 |
7 Sep 2023 | JPY | 2,977 | 3,008 | 2,972 | 2,991 | 2,991 | +6 (+0.20%) | 840,900 |
6 Sep 2023 | JPY | 3,002 | 3,018 | 2,978.5 | 2,985 | 2,985 | +16.5 (+0.56%) | 562,400 |
5 Sep 2023 | JPY | 2,969.5 | 2,970 | 2,939 | 2,968.5 | 2,968.5 | -0.5 (-0.02%) | 545,500 |
4 Sep 2023 | JPY | 2,952.5 | 2,976.5 | 2,941.5 | 2,969 | 2,969 | +16.5 (+0.56%) | 707,300 |
1 Sep 2023 | JPY | 2,900 | 2,957.5 | 2,892 | 2,952.5 | 2,952.5 | +64 (+2.22%) | 1,154,900 |
31 Aug 2023 | JPY | 2,839 | 2,897.5 | 2,826.5 | 2,888.5 | 2,888.5 | +83.5 (+2.98%) | 1,735,400 |
30 Aug 2023 | JPY | 2,768 | 2,823.5 | 2,766.5 | 2,805 | 2,805 | +50.5 (+1.83%) | 826,500 |
29 Aug 2023 | JPY | 2,761.5 | 2,769.5 | 2,743.5 | 2,754.5 | 2,754.5 | +7.5 (+0.27%) | 558,200 |
28 Aug 2023 | JPY | 2,710 | 2,753.5 | 2,710 | 2,747 | 2,747 | +59 (+2.19%) | 450,300 |
25 Aug 2023 | JPY | 2,690 | 2,708.5 | 2,678 | 2,688 | 2,688 | -40.5 (-1.48%) | 532,400 |
24 Aug 2023 | JPY | 2,738.5 | 2,739 | 2,724.5 | 2,728.5 | 2,728.5 | -10 (-0.37%) | 529,600 |
23 Aug 2023 | JPY | 2,723 | 2,758 | 2,720 | 2,738.5 | 2,738.5 | +2.5 (+0.09%) | 711,700 |