Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 2,130 | 2,135.5 | 2,083.5 | 2,095.5 | 2,095.5 | -24 (-1.13%) | 716,700 |
28 Sep 2023 | JPY | 2,110 | 2,140.5 | 2,104.5 | 2,119.5 | 2,119.5 | -44 (-2.03%) | 577,600 |
27 Sep 2023 | JPY | 2,155.5 | 2,165 | 2,118 | 2,163.5 | 2,163.5 | 0.0 (0.0%) | 575,500 |
26 Sep 2023 | JPY | 2,156 | 2,187.5 | 2,155.5 | 2,163.5 | 2,163.5 | -13 (-0.60%) | 668,700 |
25 Sep 2023 | JPY | 2,151 | 2,184.5 | 2,142.5 | 2,176.5 | 2,176.5 | +27.5 (+1.28%) | 491,900 |
22 Sep 2023 | JPY | 2,120 | 2,165 | 2,120 | 2,149 | 2,149 | +12 (+0.56%) | 638,400 |
21 Sep 2023 | JPY | 2,137 | 2,163.5 | 2,132.5 | 2,137 | 2,137 | +5 (+0.23%) | 698,900 |
20 Sep 2023 | JPY | 2,161 | 2,173.5 | 2,131 | 2,132 | 2,132 | -19.5 (-0.91%) | 742,400 |
19 Sep 2023 | JPY | 2,140 | 2,151.5 | 2,118.5 | 2,151.5 | 2,151.5 | -11.5 (-0.53%) | 851,800 |
15 Sep 2023 | JPY | 2,160 | 2,188 | 2,158 | 2,163 | 2,163 | +11 (+0.51%) | 1,463,200 |
14 Sep 2023 | JPY | 2,161 | 2,172 | 2,147 | 2,152 | 2,152 | -7 (-0.32%) | 533,400 |
13 Sep 2023 | JPY | 2,144 | 2,168.5 | 2,144 | 2,159 | 2,159 | +2.5 (+0.12%) | 714,500 |
12 Sep 2023 | JPY | 2,148 | 2,162.5 | 2,136.5 | 2,156.5 | 2,156.5 | -4.5 (-0.21%) | 562,900 |
11 Sep 2023 | JPY | 2,177.5 | 2,187 | 2,155 | 2,161 | 2,161 | -2 (-0.09%) | 319,800 |
8 Sep 2023 | JPY | 2,171 | 2,184 | 2,146.5 | 2,163 | 2,163 | -32.5 (-1.48%) | 649,600 |
7 Sep 2023 | JPY | 2,187 | 2,202 | 2,175.5 | 2,195.5 | 2,195.5 | +7.5 (+0.34%) | 650,300 |
6 Sep 2023 | JPY | 2,185 | 2,200 | 2,182 | 2,188 | 2,188 | +27 (+1.25%) | 542,800 |
5 Sep 2023 | JPY | 2,167.5 | 2,179.5 | 2,149 | 2,161 | 2,161 | -16.5 (-0.76%) | 554,400 |
4 Sep 2023 | JPY | 2,155 | 2,179.5 | 2,145 | 2,177.5 | 2,177.5 | +12.5 (+0.58%) | 392,100 |
1 Sep 2023 | JPY | 2,124 | 2,167 | 2,124 | 2,165 | 2,165 | +42.5 (+2.00%) | 682,600 |
31 Aug 2023 | JPY | 2,122 | 2,134 | 2,112.5 | 2,122.5 | 2,122.5 | +0.5 (+0.02%) | 506,800 |
30 Aug 2023 | JPY | 2,114 | 2,136 | 2,111 | 2,122 | 2,122 | +8 (+0.38%) | 366,700 |
29 Aug 2023 | JPY | 2,109 | 2,124.5 | 2,107.5 | 2,114 | 2,114 | +11.5 (+0.55%) | 314,300 |
28 Aug 2023 | JPY | 2,090 | 2,107 | 2,089 | 2,102.5 | 2,102.5 | +17 (+0.82%) | 371,000 |
25 Aug 2023 | JPY | 2,068.5 | 2,096 | 2,068 | 2,085.5 | 2,085.5 | -0.5 (-0.02%) | 458,500 |
24 Aug 2023 | JPY | 2,068 | 2,094 | 2,068 | 2,086 | 2,086 | +17 (+0.82%) | 600,500 |
23 Aug 2023 | JPY | 2,050 | 2,074 | 2,049.5 | 2,069 | 2,069 | +13 (+0.63%) | 412,600 |
22 Aug 2023 | JPY | 2,035 | 2,056 | 2,030 | 2,056 | 2,056 | +17.5 (+0.86%) | 746,200 |
21 Aug 2023 | JPY | 2,031.5 | 2,061 | 2,031.5 | 2,038.5 | 2,038.5 | +7.5 (+0.37%) | 818,600 |
18 Aug 2023 | JPY | 2,034 | 2,049.5 | 2,019 | 2,031 | 2,031 | -12 (-0.59%) | 840,400 |