Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,773 | 2,773 | 2,722.5 | 2,754 | 2,754 | -35 (-1.25%) | 1,678,200 |
2 Oct 2023 | JPY | 2,794 | 2,826.5 | 2,782 | 2,789 | 2,789 | +15 (+0.54%) | 1,767,100 |
29 Sep 2023 | JPY | 2,795.5 | 2,796 | 2,759 | 2,774 | 2,774 | -16.5 (-0.59%) | 2,116,200 |
28 Sep 2023 | JPY | 2,790 | 2,817.5 | 2,763 | 2,790.5 | 2,790.5 | -65 (-2.28%) | 2,178,700 |
27 Sep 2023 | JPY | 2,767 | 2,864 | 2,738 | 2,855.5 | 2,855.5 | +95 (+3.44%) | 4,103,900 |
26 Sep 2023 | JPY | 2,769.5 | 2,820.5 | 2,758.5 | 2,760.5 | 2,760.5 | +64.5 (+2.39%) | 2,883,700 |
25 Sep 2023 | JPY | 2,698 | 2,712 | 2,683 | 2,696 | 2,696 | +19.5 (+0.73%) | 1,607,300 |
22 Sep 2023 | JPY | 2,630 | 2,696 | 2,619.5 | 2,676.5 | 2,676.5 | +22 (+0.83%) | 1,958,100 |
21 Sep 2023 | JPY | 2,669.5 | 2,688.5 | 2,632.5 | 2,654.5 | 2,654.5 | -30 (-1.12%) | 2,267,100 |
20 Sep 2023 | JPY | 2,679.5 | 2,706 | 2,673.5 | 2,684.5 | 2,684.5 | +33 (+1.24%) | 2,702,000 |
19 Sep 2023 | JPY | 2,630 | 2,660.5 | 2,622 | 2,651.5 | 2,651.5 | +33 (+1.26%) | 2,753,500 |
15 Sep 2023 | JPY | 2,620.5 | 2,648 | 2,600.5 | 2,618.5 | 2,618.5 | +35 (+1.35%) | 2,247,700 |
14 Sep 2023 | JPY | 2,580.5 | 2,588 | 2,569 | 2,583.5 | 2,583.5 | +1.5 (+0.06%) | 1,617,900 |
13 Sep 2023 | JPY | 2,617 | 2,619 | 2,576.5 | 2,582 | 2,582 | -18 (-0.69%) | 1,351,600 |
12 Sep 2023 | JPY | 2,628 | 2,635 | 2,596 | 2,600 | 2,600 | +2.5 (+0.10%) | 1,231,500 |
11 Sep 2023 | JPY | 2,614 | 2,625 | 2,587 | 2,597.5 | 2,597.5 | -5 (-0.19%) | 978,400 |
8 Sep 2023 | JPY | 2,632.5 | 2,634 | 2,581.5 | 2,602.5 | 2,602.5 | -26.5 (-1.01%) | 1,599,400 |
7 Sep 2023 | JPY | 2,594 | 2,644 | 2,583.5 | 2,629 | 2,629 | +24 (+0.92%) | 1,249,700 |
6 Sep 2023 | JPY | 2,600 | 2,623 | 2,592.5 | 2,605 | 2,605 | +27 (+1.05%) | 1,293,100 |
5 Sep 2023 | JPY | 2,588.5 | 2,598 | 2,566.5 | 2,578 | 2,578 | -7 (-0.27%) | 1,154,300 |
4 Sep 2023 | JPY | 2,580 | 2,585 | 2,564 | 2,585 | 2,585 | +20.5 (+0.80%) | 1,086,700 |
1 Sep 2023 | JPY | 2,542 | 2,591.5 | 2,523 | 2,564.5 | 2,564.5 | +21.5 (+0.85%) | 1,261,800 |
31 Aug 2023 | JPY | 2,547.5 | 2,556.5 | 2,531.5 | 2,543 | 2,543 | +2.5 (+0.10%) | 2,394,500 |
30 Aug 2023 | JPY | 2,530 | 2,555.5 | 2,526.5 | 2,540.5 | 2,540.5 | +5.5 (+0.22%) | 1,196,100 |
29 Aug 2023 | JPY | 2,553 | 2,554.5 | 2,523 | 2,535 | 2,535 | -23 (-0.90%) | 962,900 |
28 Aug 2023 | JPY | 2,529 | 2,567 | 2,526 | 2,558 | 2,558 | +42 (+1.67%) | 934,100 |
25 Aug 2023 | JPY | 2,503 | 2,520.5 | 2,489 | 2,516 | 2,516 | -22.5 (-0.89%) | 972,000 |
24 Aug 2023 | JPY | 2,505.5 | 2,545.5 | 2,502 | 2,538.5 | 2,538.5 | +41 (+1.64%) | 1,158,900 |
23 Aug 2023 | JPY | 2,504 | 2,511.5 | 2,493.5 | 2,497.5 | 2,497.5 | -13.5 (-0.54%) | 990,800 |
22 Aug 2023 | JPY | 2,509.5 | 2,514 | 2,492.5 | 2,511 | 2,511 | +1.5 (+0.06%) | 1,143,100 |