Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,432 | 2,484.5 | 2,410.5 | 2,483.5 | 2,483.5 | +56.5 (+2.33%) | 385,300 |
4 Oct 2023 | JPY | 2,440 | 2,464.5 | 2,421 | 2,427 | 2,427 | -28 (-1.14%) | 536,700 |
3 Oct 2023 | JPY | 2,504 | 2,512.5 | 2,441.5 | 2,455 | 2,455 | -50.5 (-2.02%) | 436,000 |
2 Oct 2023 | JPY | 2,515.5 | 2,551 | 2,498.5 | 2,505.5 | 2,505.5 | -22 (-0.87%) | 439,000 |
29 Sep 2023 | JPY | 2,562 | 2,564 | 2,504 | 2,527.5 | 2,527.5 | +15.5 (+0.62%) | 634,400 |
28 Sep 2023 | JPY | 2,530 | 2,545.5 | 2,495.5 | 2,512 | 2,512 | -53 (-2.07%) | 493,400 |
27 Sep 2023 | JPY | 2,546.5 | 2,565 | 2,491.5 | 2,565 | 2,565 | -5.5 (-0.21%) | 474,500 |
26 Sep 2023 | JPY | 2,569 | 2,586 | 2,545.5 | 2,570.5 | 2,570.5 | -4 (-0.16%) | 462,900 |
25 Sep 2023 | JPY | 2,573 | 2,587.5 | 2,551.5 | 2,574.5 | 2,574.5 | +7.5 (+0.29%) | 321,600 |
22 Sep 2023 | JPY | 2,585.5 | 2,594 | 2,549 | 2,567 | 2,567 | -26.5 (-1.02%) | 643,400 |
21 Sep 2023 | JPY | 2,633 | 2,645.5 | 2,572 | 2,593.5 | 2,593.5 | -37 (-1.41%) | 469,800 |
20 Sep 2023 | JPY | 2,646 | 2,658.5 | 2,623 | 2,630.5 | 2,630.5 | -13.5 (-0.51%) | 611,800 |
19 Sep 2023 | JPY | 2,671.5 | 2,674 | 2,612 | 2,644 | 2,644 | -27 (-1.01%) | 653,500 |
15 Sep 2023 | JPY | 2,631.5 | 2,683.5 | 2,627.5 | 2,671 | 2,671 | +40 (+1.52%) | 925,700 |
14 Sep 2023 | JPY | 2,636 | 2,645.5 | 2,593 | 2,631 | 2,631 | +39.5 (+1.52%) | 536,900 |
13 Sep 2023 | JPY | 2,590 | 2,598.5 | 2,567 | 2,591.5 | 2,591.5 | +15 (+0.58%) | 367,400 |
12 Sep 2023 | JPY | 2,544 | 2,585.5 | 2,544 | 2,576.5 | 2,576.5 | +44.5 (+1.76%) | 504,900 |
11 Sep 2023 | JPY | 2,512.5 | 2,536 | 2,509 | 2,532 | 2,532 | +20 (+0.80%) | 370,900 |
8 Sep 2023 | JPY | 2,515 | 2,540 | 2,493 | 2,512 | 2,512 | -24 (-0.95%) | 507,700 |
7 Sep 2023 | JPY | 2,523 | 2,549.5 | 2,520.5 | 2,536 | 2,536 | -3.5 (-0.14%) | 350,200 |
6 Sep 2023 | JPY | 2,549 | 2,560 | 2,535 | 2,539.5 | 2,539.5 | -21 (-0.82%) | 363,700 |
5 Sep 2023 | JPY | 2,543 | 2,560.5 | 2,540.5 | 2,560.5 | 2,560.5 | +10.5 (+0.41%) | 379,900 |
4 Sep 2023 | JPY | 2,547.5 | 2,550 | 2,522.5 | 2,550 | 2,550 | 0.0 (0.0%) | 349,000 |
1 Sep 2023 | JPY | 2,499 | 2,555 | 2,499 | 2,550 | 2,550 | +53 (+2.12%) | 536,600 |
31 Aug 2023 | JPY | 2,479.5 | 2,514.5 | 2,471.5 | 2,497 | 2,497 | +23 (+0.93%) | 572,600 |
30 Aug 2023 | JPY | 2,471 | 2,475 | 2,457.5 | 2,474 | 2,474 | +2.5 (+0.10%) | 431,100 |
29 Aug 2023 | JPY | 2,465 | 2,477.5 | 2,455.5 | 2,471.5 | 2,471.5 | +10.5 (+0.43%) | 395,700 |
28 Aug 2023 | JPY | 2,450 | 2,461 | 2,438.5 | 2,461 | 2,461 | +27.5 (+1.13%) | 348,500 |
25 Aug 2023 | JPY | 2,440 | 2,440 | 2,424 | 2,433.5 | 2,433.5 | -10.5 (-0.43%) | 279,700 |
24 Aug 2023 | JPY | 2,416.5 | 2,453.5 | 2,413.5 | 2,444 | 2,444 | -22.5 (-0.91%) | 408,000 |