Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 1,724.5 | 1,738.5 | 1,706 | 1,707.5 | 1,707.5 | +11 (+0.65%) | 4,585,700 |
29 Sep 2023 | JPY | 1,750 | 1,763.5 | 1,674 | 1,696.5 | 1,696.5 | -62 (-3.53%) | 7,830,500 |
28 Sep 2023 | JPY | 1,769.5 | 1,793 | 1,746 | 1,758.5 | 1,758.5 | -12.5 (-0.71%) | 4,333,000 |
27 Sep 2023 | JPY | 1,776 | 1,776 | 1,742.5 | 1,771 | 1,771 | -19 (-1.06%) | 4,806,600 |
26 Sep 2023 | JPY | 1,800 | 1,800 | 1,768.5 | 1,790 | 1,790 | -15.5 (-0.86%) | 4,239,700 |
25 Sep 2023 | JPY | 1,817.5 | 1,819 | 1,785.5 | 1,805.5 | 1,805.5 | +9.5 (+0.53%) | 4,195,700 |
22 Sep 2023 | JPY | 1,780 | 1,814 | 1,757 | 1,796 | 1,796 | -8 (-0.44%) | 6,310,500 |
21 Sep 2023 | JPY | 1,826.5 | 1,847 | 1,800 | 1,804 | 1,804 | -10 (-0.55%) | 6,167,200 |
20 Sep 2023 | JPY | 1,852 | 1,852 | 1,807 | 1,814 | 1,814 | -38.5 (-2.08%) | 7,543,400 |
19 Sep 2023 | JPY | 1,760.5 | 1,854 | 1,756.5 | 1,852.5 | 1,852.5 | +93.5 (+5.32%) | 9,881,600 |
15 Sep 2023 | JPY | 1,754 | 1,786 | 1,749.5 | 1,759 | 1,759 | +29 (+1.68%) | 7,995,800 |
14 Sep 2023 | JPY | 1,713.5 | 1,732 | 1,704 | 1,730 | 1,730 | +34.5 (+2.03%) | 4,199,900 |
13 Sep 2023 | JPY | 1,710 | 1,716.5 | 1,686 | 1,695.5 | 1,695.5 | -3.5 (-0.21%) | 3,862,200 |
12 Sep 2023 | JPY | 1,672 | 1,714 | 1,665.5 | 1,699 | 1,699 | +66 (+4.04%) | 6,697,700 |
11 Sep 2023 | JPY | 1,650 | 1,653 | 1,626 | 1,633 | 1,633 | -12 (-0.73%) | 2,965,200 |
8 Sep 2023 | JPY | 1,641 | 1,655.5 | 1,621 | 1,645 | 1,645 | +2 (+0.12%) | 4,304,000 |
7 Sep 2023 | JPY | 1,670.5 | 1,684 | 1,639 | 1,643 | 1,643 | -37 (-2.20%) | 5,947,800 |
6 Sep 2023 | JPY | 1,670.5 | 1,696 | 1,657 | 1,680 | 1,680 | +75 (+4.67%) | 10,211,200 |
5 Sep 2023 | JPY | 1,595.5 | 1,614.5 | 1,583.5 | 1,605 | 1,605 | +9 (+0.56%) | 5,431,400 |
4 Sep 2023 | JPY | 1,551 | 1,597 | 1,551 | 1,596 | 1,596 | +63.5 (+4.14%) | 4,864,300 |
1 Sep 2023 | JPY | 1,529 | 1,543 | 1,525.5 | 1,532.5 | 1,532.5 | 0.0 (0.0%) | 3,710,400 |
31 Aug 2023 | JPY | 1,511 | 1,548 | 1,502.5 | 1,532.5 | 1,532.5 | +26.5 (+1.76%) | 7,993,200 |
30 Aug 2023 | JPY | 1,515.5 | 1,516 | 1,500.5 | 1,506 | 1,506 | +4 (+0.27%) | 8,527,200 |
29 Aug 2023 | JPY | 1,530 | 1,532 | 1,502 | 1,502 | 1,502 | -17.5 (-1.15%) | 4,947,100 |
28 Aug 2023 | JPY | 1,488 | 1,519.5 | 1,486.5 | 1,519.5 | 1,519.5 | +53.5 (+3.65%) | 6,042,000 |
25 Aug 2023 | JPY | 1,461 | 1,486 | 1,459 | 1,466 | 1,466 | -3 (-0.20%) | 4,686,100 |
24 Aug 2023 | JPY | 1,476.5 | 1,481.5 | 1,456 | 1,469 | 1,469 | -10.5 (-0.71%) | 5,241,900 |
23 Aug 2023 | JPY | 1,429 | 1,482 | 1,422.5 | 1,479.5 | 1,479.5 | +49.5 (+3.46%) | 8,206,300 |
22 Aug 2023 | JPY | 1,400 | 1,430 | 1,399 | 1,430 | 1,430 | +31 (+2.22%) | 4,697,500 |
21 Aug 2023 | JPY | 1,400 | 1,418 | 1,395 | 1,399 | 1,399 | +10.5 (+0.76%) | 4,251,100 |