Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 2,076 | 2,112 | 2,067.5 | 2,083.5 | 2,083.5 | +42 (+2.06%) | 892,100 |
6 Oct 2023 | JPY | 2,019 | 2,058 | 2,011 | 2,041.5 | 2,041.5 | +23 (+1.14%) | 738,800 |
5 Oct 2023 | JPY | 1,960 | 2,022.5 | 1,953.5 | 2,018.5 | 2,018.5 | +71 (+3.65%) | 917,200 |
4 Oct 2023 | JPY | 1,989.5 | 2,010.5 | 1,945.5 | 1,947.5 | 1,947.5 | -74.5 (-3.68%) | 1,221,800 |
3 Oct 2023 | JPY | 2,038 | 2,040 | 1,995.5 | 2,022 | 2,022 | -25 (-1.22%) | 1,373,100 |
2 Oct 2023 | JPY | 2,073.5 | 2,091.5 | 2,036 | 2,047 | 2,047 | -21 (-1.02%) | 1,282,700 |
29 Sep 2023 | JPY | 2,070.5 | 2,091 | 2,055.5 | 2,068 | 2,068 | -16.5 (-0.79%) | 1,099,400 |
28 Sep 2023 | JPY | 2,084 | 2,096 | 2,045.5 | 2,084.5 | 2,084.5 | -16.5 (-0.79%) | 967,400 |
27 Sep 2023 | JPY | 2,071.5 | 2,104.5 | 2,052.5 | 2,101 | 2,101 | +18.5 (+0.89%) | 768,200 |
26 Sep 2023 | JPY | 2,115 | 2,115.5 | 2,077.5 | 2,082.5 | 2,082.5 | -27.5 (-1.30%) | 620,100 |
25 Sep 2023 | JPY | 2,130.5 | 2,130.5 | 2,109.5 | 2,110 | 2,110 | -14.5 (-0.68%) | 709,600 |
22 Sep 2023 | JPY | 2,080 | 2,163 | 2,079 | 2,124.5 | 2,124.5 | +14.5 (+0.69%) | 1,125,400 |
21 Sep 2023 | JPY | 2,135.5 | 2,148 | 2,098.5 | 2,110 | 2,110 | -20 (-0.94%) | 931,100 |
20 Sep 2023 | JPY | 2,183.5 | 2,191 | 2,130 | 2,130 | 2,130 | -50.5 (-2.32%) | 1,434,200 |
19 Sep 2023 | JPY | 2,168.5 | 2,189.5 | 2,144.5 | 2,180.5 | 2,180.5 | +18 (+0.83%) | 1,467,700 |
15 Sep 2023 | JPY | 2,139.5 | 2,186.5 | 2,126.5 | 2,162.5 | 2,162.5 | +53 (+2.51%) | 1,907,300 |
14 Sep 2023 | JPY | 2,057 | 2,117.5 | 2,054.5 | 2,109.5 | 2,109.5 | +55 (+2.68%) | 959,000 |
13 Sep 2023 | JPY | 2,068 | 2,079 | 2,044 | 2,054.5 | 2,054.5 | -31 (-1.49%) | 771,400 |
12 Sep 2023 | JPY | 2,051 | 2,088 | 2,022 | 2,085.5 | 2,085.5 | +84.5 (+4.22%) | 1,148,300 |
11 Sep 2023 | JPY | 2,072.5 | 2,074.5 | 1,987 | 2,001 | 2,001 | -71.5 (-3.45%) | 1,356,900 |
8 Sep 2023 | JPY | 2,096 | 2,112 | 2,060.5 | 2,072.5 | 2,072.5 | -6.5 (-0.31%) | 1,730,500 |
7 Sep 2023 | JPY | 2,032 | 2,090.5 | 2,027 | 2,079 | 2,079 | +43.5 (+2.14%) | 1,153,000 |
6 Sep 2023 | JPY | 2,036.5 | 2,044.5 | 2,024.5 | 2,035.5 | 2,035.5 | -2 (-0.10%) | 979,700 |
5 Sep 2023 | JPY | 2,044.5 | 2,044.5 | 2,014.5 | 2,037.5 | 2,037.5 | +7 (+0.34%) | 1,483,400 |
4 Sep 2023 | JPY | 1,973.5 | 2,042.5 | 1,964.5 | 2,030.5 | 2,030.5 | +67.5 (+3.44%) | 1,425,400 |
1 Sep 2023 | JPY | 1,915.5 | 1,969.5 | 1,906 | 1,963 | 1,963 | +48 (+2.51%) | 1,064,700 |
31 Aug 2023 | JPY | 1,902.5 | 1,927.5 | 1,896 | 1,915 | 1,915 | +18.5 (+0.98%) | 970,300 |
30 Aug 2023 | JPY | 1,900 | 1,911.5 | 1,886 | 1,896.5 | 1,896.5 | -7 (-0.37%) | 684,000 |
29 Aug 2023 | JPY | 1,893 | 1,905 | 1,885.5 | 1,903.5 | 1,903.5 | +18.5 (+0.98%) | 731,300 |
28 Aug 2023 | JPY | 1,848.5 | 1,890 | 1,839 | 1,885 | 1,885 | +41 (+2.22%) | 780,500 |