Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,457 | 2,499.5 | 2,445 | 2,496.5 | 2,496.5 | +33.5 (+1.36%) | 244,300 |
26 Sep 2023 | JPY | 2,466.5 | 2,476.5 | 2,447 | 2,463 | 2,463 | +10.5 (+0.43%) | 260,200 |
25 Sep 2023 | JPY | 2,448.5 | 2,483.5 | 2,437 | 2,452.5 | 2,452.5 | +20 (+0.82%) | 281,500 |
22 Sep 2023 | JPY | 2,439.5 | 2,448 | 2,425.5 | 2,432.5 | 2,432.5 | -35.5 (-1.44%) | 199,700 |
21 Sep 2023 | JPY | 2,485.5 | 2,503 | 2,468 | 2,468 | 2,468 | -3.5 (-0.14%) | 297,400 |
20 Sep 2023 | JPY | 2,479.5 | 2,488.5 | 2,471.5 | 2,471.5 | 2,471.5 | -5.5 (-0.22%) | 266,600 |
19 Sep 2023 | JPY | 2,470.5 | 2,481.5 | 2,448.5 | 2,477 | 2,477 | +5.5 (+0.22%) | 214,400 |
15 Sep 2023 | JPY | 2,475 | 2,499 | 2,462 | 2,471.5 | 2,471.5 | -20 (-0.80%) | 1,092,600 |
14 Sep 2023 | JPY | 2,502.5 | 2,510 | 2,473.5 | 2,491.5 | 2,491.5 | +2 (+0.08%) | 245,400 |
13 Sep 2023 | JPY | 2,498 | 2,504 | 2,478 | 2,489.5 | 2,489.5 | -16 (-0.64%) | 242,400 |
12 Sep 2023 | JPY | 2,473 | 2,506 | 2,473 | 2,505.5 | 2,505.5 | +61 (+2.50%) | 197,000 |
11 Sep 2023 | JPY | 2,482.5 | 2,485 | 2,436 | 2,444.5 | 2,444.5 | -7 (-0.29%) | 228,500 |
8 Sep 2023 | JPY | 2,484 | 2,494.5 | 2,448.5 | 2,451.5 | 2,451.5 | -42.5 (-1.70%) | 199,200 |
7 Sep 2023 | JPY | 2,490 | 2,516.5 | 2,488 | 2,494 | 2,494 | +16 (+0.65%) | 260,700 |
6 Sep 2023 | JPY | 2,478 | 2,483.5 | 2,465 | 2,478 | 2,478 | -6.5 (-0.26%) | 118,800 |
5 Sep 2023 | JPY | 2,460 | 2,487 | 2,452.5 | 2,484.5 | 2,484.5 | +10.5 (+0.42%) | 152,000 |
4 Sep 2023 | JPY | 2,443 | 2,476 | 2,438.5 | 2,474 | 2,474 | +42.5 (+1.75%) | 168,200 |
1 Sep 2023 | JPY | 2,387 | 2,436.5 | 2,382.5 | 2,431.5 | 2,431.5 | +28.5 (+1.19%) | 161,000 |
31 Aug 2023 | JPY | 2,368 | 2,417 | 2,355 | 2,403 | 2,403 | +32.5 (+1.37%) | 195,400 |
30 Aug 2023 | JPY | 2,340 | 2,371.5 | 2,331 | 2,370.5 | 2,370.5 | +35 (+1.50%) | 195,000 |
29 Aug 2023 | JPY | 2,331.5 | 2,340 | 2,315.5 | 2,335.5 | 2,335.5 | -1.5 (-0.06%) | 170,500 |
28 Aug 2023 | JPY | 2,311.5 | 2,344 | 2,311.5 | 2,337 | 2,337 | +32 (+1.39%) | 96,000 |
25 Aug 2023 | JPY | 2,318 | 2,318 | 2,296.5 | 2,305 | 2,305 | -16 (-0.69%) | 100,500 |
24 Aug 2023 | JPY | 2,300.5 | 2,327.5 | 2,292.5 | 2,321 | 2,321 | +20.5 (+0.89%) | 116,100 |
23 Aug 2023 | JPY | 2,277 | 2,300.5 | 2,275.5 | 2,300.5 | 2,300.5 | +12.5 (+0.55%) | 76,700 |
22 Aug 2023 | JPY | 2,286 | 2,289.5 | 2,271 | 2,288 | 2,288 | +20.5 (+0.90%) | 135,500 |
21 Aug 2023 | JPY | 2,292 | 2,293.5 | 2,261.5 | 2,267.5 | 2,267.5 | -12.5 (-0.55%) | 279,800 |
18 Aug 2023 | JPY | 2,255.5 | 2,291 | 2,255.5 | 2,280 | 2,280 | +8.5 (+0.37%) | 166,900 |
17 Aug 2023 | JPY | 2,296.5 | 2,298 | 2,259.5 | 2,271.5 | 2,271.5 | -24 (-1.05%) | 109,000 |
16 Aug 2023 | JPY | 2,286.5 | 2,306 | 2,281.5 | 2,295.5 | 2,295.5 | -23.5 (-1.01%) | 108,900 |