Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,606 | 2,669 | 2,605 | 2,658.5 | 2,658.5 | +16 (+0.61%) | 929,000 |
3 Oct 2023 | JPY | 2,653.5 | 2,655 | 2,610.5 | 2,642.5 | 2,642.5 | +39 (+1.50%) | 872,200 |
2 Oct 2023 | JPY | 2,687 | 2,691.5 | 2,591 | 2,603.5 | 2,603.5 | -84.5 (-3.14%) | 894,600 |
29 Sep 2023 | JPY | 2,666 | 2,703.5 | 2,641 | 2,688 | 2,688 | +58.5 (+2.22%) | 1,531,800 |
28 Sep 2023 | JPY | 2,701 | 2,702.5 | 2,593 | 2,629.5 | 2,629.5 | -78 (-2.88%) | 779,800 |
27 Sep 2023 | JPY | 2,697 | 2,707.5 | 2,659 | 2,707.5 | 2,707.5 | -22.5 (-0.82%) | 792,600 |
26 Sep 2023 | JPY | 2,727 | 2,741.5 | 2,706.5 | 2,730 | 2,730 | -3.5 (-0.13%) | 615,100 |
25 Sep 2023 | JPY | 2,677 | 2,741.5 | 2,674.5 | 2,733.5 | 2,733.5 | +53.5 (+2.00%) | 720,100 |
22 Sep 2023 | JPY | 2,645 | 2,686.5 | 2,618 | 2,680 | 2,680 | -13 (-0.48%) | 1,338,200 |
21 Sep 2023 | JPY | 2,732 | 2,744 | 2,645 | 2,693 | 2,693 | -88 (-3.16%) | 1,824,900 |
20 Sep 2023 | JPY | 2,880 | 2,887.5 | 2,769.5 | 2,781 | 2,781 | -134 (-4.60%) | 1,617,100 |
19 Sep 2023 | JPY | 2,955 | 2,972 | 2,900.5 | 2,915 | 2,915 | -55 (-1.85%) | 683,600 |
15 Sep 2023 | JPY | 2,950 | 2,985.5 | 2,890 | 2,970 | 2,970 | -14.5 (-0.49%) | 1,318,200 |
14 Sep 2023 | JPY | 3,061 | 3,076 | 2,984 | 2,984.5 | 2,984.5 | -65.5 (-2.15%) | 812,000 |
13 Sep 2023 | JPY | 3,046 | 3,078 | 3,021 | 3,050 | 3,050 | -3 (-0.10%) | 920,800 |
12 Sep 2023 | JPY | 3,031 | 3,057 | 3,020 | 3,053 | 3,053 | +46 (+1.53%) | 586,400 |
11 Sep 2023 | JPY | 2,965 | 3,038 | 2,954 | 3,007 | 3,007 | +66.5 (+2.26%) | 739,000 |
8 Sep 2023 | JPY | 2,887.5 | 2,948.5 | 2,884.5 | 2,940.5 | 2,940.5 | +18.5 (+0.63%) | 772,400 |
7 Sep 2023 | JPY | 2,920.5 | 2,929.5 | 2,876.5 | 2,922 | 2,922 | +1 (+0.03%) | 790,000 |
6 Sep 2023 | JPY | 2,937.5 | 2,952.5 | 2,897 | 2,921 | 2,921 | -16 (-0.54%) | 702,100 |
5 Sep 2023 | JPY | 2,928 | 2,939 | 2,902 | 2,937 | 2,937 | +17.5 (+0.60%) | 752,300 |
4 Sep 2023 | JPY | 2,936.5 | 2,946.5 | 2,897 | 2,919.5 | 2,919.5 | -2 (-0.07%) | 655,000 |
1 Sep 2023 | JPY | 2,959.5 | 2,959.5 | 2,904.5 | 2,921.5 | 2,921.5 | -45.5 (-1.53%) | 655,500 |
31 Aug 2023 | JPY | 2,930 | 2,988 | 2,922 | 2,967 | 2,967 | +34.5 (+1.18%) | 1,081,600 |
30 Aug 2023 | JPY | 2,975 | 2,976.5 | 2,920 | 2,932.5 | 2,932.5 | -27 (-0.91%) | 663,400 |
29 Aug 2023 | JPY | 2,955 | 2,980 | 2,938.5 | 2,959.5 | 2,959.5 | +4 (+0.14%) | 738,400 |
28 Aug 2023 | JPY | 2,870 | 2,957.5 | 2,852.5 | 2,955.5 | 2,955.5 | +110.5 (+3.88%) | 861,500 |
25 Aug 2023 | JPY | 2,759 | 2,852 | 2,757 | 2,845 | 2,845 | +29 (+1.03%) | 639,100 |
24 Aug 2023 | JPY | 2,830.5 | 2,841 | 2,770 | 2,816 | 2,816 | -50.5 (-1.76%) | 1,066,300 |
23 Aug 2023 | JPY | 2,821.5 | 2,870 | 2,818.5 | 2,866.5 | 2,866.5 | +66.5 (+2.38%) | 788,200 |