Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,788.5 | 2,805.5 | 2,772.5 | 2,794 | 2,794 | +5.5 (+0.20%) | 869,000 |
26 Sep 2023 | JPY | 2,800 | 2,834 | 2,783.5 | 2,788.5 | 2,788.5 | +10 (+0.36%) | 1,139,800 |
25 Sep 2023 | JPY | 2,799 | 2,799 | 2,747 | 2,778.5 | 2,778.5 | +28.5 (+1.04%) | 528,800 |
22 Sep 2023 | JPY | 2,800 | 2,807.5 | 2,743.5 | 2,750 | 2,750 | -45.5 (-1.63%) | 926,200 |
21 Sep 2023 | JPY | 2,807 | 2,840 | 2,775 | 2,795.5 | 2,795.5 | +35.5 (+1.29%) | 1,406,200 |
20 Sep 2023 | JPY | 2,768 | 2,799 | 2,749 | 2,760 | 2,760 | -29.5 (-1.06%) | 798,200 |
19 Sep 2023 | JPY | 2,799 | 2,808.5 | 2,776 | 2,789.5 | 2,789.5 | +1.5 (+0.05%) | 958,500 |
15 Sep 2023 | JPY | 2,800 | 2,811.5 | 2,743 | 2,788 | 2,788 | +32 (+1.16%) | 2,089,300 |
14 Sep 2023 | JPY | 2,785 | 2,791.5 | 2,747 | 2,756 | 2,756 | -27.5 (-0.99%) | 802,200 |
13 Sep 2023 | JPY | 2,820 | 2,821.5 | 2,771.5 | 2,783.5 | 2,783.5 | -2.5 (-0.09%) | 677,600 |
12 Sep 2023 | JPY | 2,747.5 | 2,787.5 | 2,745 | 2,786 | 2,786 | +52 (+1.90%) | 481,600 |
11 Sep 2023 | JPY | 2,755 | 2,762.5 | 2,705 | 2,734 | 2,734 | -37 (-1.34%) | 781,000 |
8 Sep 2023 | JPY | 2,792 | 2,819.5 | 2,764.5 | 2,771 | 2,771 | -53.5 (-1.89%) | 700,500 |
7 Sep 2023 | JPY | 2,857 | 2,857 | 2,816 | 2,824.5 | 2,824.5 | -37.5 (-1.31%) | 661,000 |
6 Sep 2023 | JPY | 2,867.5 | 2,880 | 2,857 | 2,862 | 2,862 | -5.5 (-0.19%) | 728,900 |
5 Sep 2023 | JPY | 2,885.5 | 2,901.5 | 2,850 | 2,867.5 | 2,867.5 | +2.5 (+0.09%) | 549,300 |
4 Sep 2023 | JPY | 2,895 | 2,895 | 2,859 | 2,865 | 2,865 | +7.5 (+0.26%) | 415,100 |
1 Sep 2023 | JPY | 2,850 | 2,891 | 2,850 | 2,857.5 | 2,857.5 | +2.5 (+0.09%) | 680,800 |
31 Aug 2023 | JPY | 2,844.5 | 2,874.5 | 2,837 | 2,855 | 2,855 | +29 (+1.03%) | 576,300 |
30 Aug 2023 | JPY | 2,816 | 2,834.5 | 2,800 | 2,826 | 2,826 | +30.5 (+1.09%) | 438,100 |
29 Aug 2023 | JPY | 2,770 | 2,807.5 | 2,763.5 | 2,795.5 | 2,795.5 | +15 (+0.54%) | 416,600 |
28 Aug 2023 | JPY | 2,748.5 | 2,784.5 | 2,748.5 | 2,780.5 | 2,780.5 | +32 (+1.16%) | 381,300 |
25 Aug 2023 | JPY | 2,728 | 2,759.5 | 2,705.5 | 2,748.5 | 2,748.5 | +9.5 (+0.35%) | 350,900 |
24 Aug 2023 | JPY | 2,711.5 | 2,741.5 | 2,709.5 | 2,739 | 2,739 | -7 (-0.25%) | 478,200 |
23 Aug 2023 | JPY | 2,715 | 2,746 | 2,690.5 | 2,746 | 2,746 | +30.5 (+1.12%) | 579,400 |
22 Aug 2023 | JPY | 2,667 | 2,717 | 2,658.5 | 2,715.5 | 2,715.5 | +57.5 (+2.16%) | 613,700 |
21 Aug 2023 | JPY | 2,650 | 2,673.5 | 2,632 | 2,658 | 2,658 | +31 (+1.18%) | 578,500 |
18 Aug 2023 | JPY | 2,625.5 | 2,635 | 2,608.5 | 2,627 | 2,627 | -36.5 (-1.37%) | 449,900 |
17 Aug 2023 | JPY | 2,703 | 2,704.5 | 2,649.5 | 2,663.5 | 2,663.5 | -39.5 (-1.46%) | 499,900 |
16 Aug 2023 | JPY | 2,752 | 2,779 | 2,702 | 2,703 | 2,703 | -10.5 (-0.39%) | 888,500 |