Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,422 | 2,422.5 | 2,371 | 2,384.5 | 2,384.5 | -28.5 (-1.18%) | 1,548,400 |
2 Oct 2023 | JPY | 2,435.5 | 2,467.5 | 2,413 | 2,413 | 2,413 | -22 (-0.90%) | 1,057,300 |
29 Sep 2023 | JPY | 2,469.5 | 2,470.5 | 2,405.5 | 2,435 | 2,435 | -38 (-1.54%) | 2,043,100 |
28 Sep 2023 | JPY | 2,481.5 | 2,497.5 | 2,465 | 2,473 | 2,473 | -41.5 (-1.65%) | 1,230,100 |
27 Sep 2023 | JPY | 2,482 | 2,516.5 | 2,479 | 2,514.5 | 2,514.5 | +7.5 (+0.30%) | 1,054,800 |
26 Sep 2023 | JPY | 2,530 | 2,538 | 2,503 | 2,507 | 2,507 | -35 (-1.38%) | 869,000 |
25 Sep 2023 | JPY | 2,521.5 | 2,558.5 | 2,509.5 | 2,542 | 2,542 | +20.5 (+0.81%) | 1,253,900 |
22 Sep 2023 | JPY | 2,459 | 2,542 | 2,456 | 2,521.5 | 2,521.5 | +52.5 (+2.13%) | 1,569,200 |
21 Sep 2023 | JPY | 2,516 | 2,521.5 | 2,463 | 2,469 | 2,469 | -60.5 (-2.39%) | 1,295,800 |
20 Sep 2023 | JPY | 2,544.5 | 2,567.5 | 2,524.5 | 2,529.5 | 2,529.5 | -15 (-0.59%) | 1,111,100 |
19 Sep 2023 | JPY | 2,560 | 2,570.5 | 2,534.5 | 2,544.5 | 2,544.5 | -33 (-1.28%) | 1,229,200 |
15 Sep 2023 | JPY | 2,555.5 | 2,594 | 2,549.5 | 2,577.5 | 2,577.5 | +43 (+1.70%) | 1,756,600 |
14 Sep 2023 | JPY | 2,508.5 | 2,543.5 | 2,503 | 2,534.5 | 2,534.5 | +23 (+0.92%) | 1,195,500 |
13 Sep 2023 | JPY | 2,532 | 2,551.5 | 2,505.5 | 2,511.5 | 2,511.5 | -21.5 (-0.85%) | 1,555,400 |
12 Sep 2023 | JPY | 2,524 | 2,560.5 | 2,520 | 2,533 | 2,533 | -17 (-0.67%) | 1,313,000 |
11 Sep 2023 | JPY | 2,600 | 2,622 | 2,547 | 2,550 | 2,550 | -29.5 (-1.14%) | 1,081,800 |
8 Sep 2023 | JPY | 2,570.5 | 2,613.5 | 2,570.5 | 2,579.5 | 2,579.5 | -32 (-1.23%) | 1,944,000 |
7 Sep 2023 | JPY | 2,661 | 2,669 | 2,605 | 2,611.5 | 2,611.5 | -98.5 (-3.63%) | 2,244,200 |
6 Sep 2023 | JPY | 2,750 | 2,759 | 2,710 | 2,710 | 2,710 | -40 (-1.45%) | 817,100 |
5 Sep 2023 | JPY | 2,751 | 2,768.5 | 2,743.5 | 2,750 | 2,750 | -4 (-0.15%) | 780,900 |
4 Sep 2023 | JPY | 2,721.5 | 2,754 | 2,721.5 | 2,754 | 2,754 | +33 (+1.21%) | 862,400 |
1 Sep 2023 | JPY | 2,727 | 2,736 | 2,687 | 2,721 | 2,721 | -15.5 (-0.57%) | 1,304,500 |
31 Aug 2023 | JPY | 2,703 | 2,736.5 | 2,690 | 2,736.5 | 2,736.5 | +29 (+1.07%) | 3,176,600 |
30 Aug 2023 | JPY | 2,679.5 | 2,719 | 2,679.5 | 2,707.5 | 2,707.5 | +38.5 (+1.44%) | 925,100 |
29 Aug 2023 | JPY | 2,664.5 | 2,687.5 | 2,650 | 2,669 | 2,669 | +4.5 (+0.17%) | 977,400 |
28 Aug 2023 | JPY | 2,625 | 2,672 | 2,625 | 2,664.5 | 2,664.5 | +49 (+1.87%) | 853,200 |
25 Aug 2023 | JPY | 2,618 | 2,651 | 2,606 | 2,615.5 | 2,615.5 | -22.5 (-0.85%) | 1,346,900 |
24 Aug 2023 | JPY | 2,626 | 2,645.5 | 2,623 | 2,638 | 2,638 | +4 (+0.15%) | 771,500 |
23 Aug 2023 | JPY | 2,618 | 2,637 | 2,617 | 2,634 | 2,634 | +15.5 (+0.59%) | 794,900 |
22 Aug 2023 | JPY | 2,600 | 2,632 | 2,600 | 2,618.5 | 2,618.5 | +27.5 (+1.06%) | 1,109,100 |