Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,865 | 1,890 | 1,865 | 1,879 | 1,879 | -13 (-0.69%) | 1,019,600 |
3 Oct 2023 | JPY | 1,901 | 1,905 | 1,863.5 | 1,892 | 1,892 | -10 (-0.53%) | 934,300 |
2 Oct 2023 | JPY | 1,928 | 1,938 | 1,897.5 | 1,902 | 1,902 | -13 (-0.68%) | 977,500 |
29 Sep 2023 | JPY | 1,951.5 | 1,955.5 | 1,901 | 1,915 | 1,915 | -22.5 (-1.16%) | 1,470,000 |
28 Sep 2023 | JPY | 1,944 | 1,957.5 | 1,925 | 1,937.5 | 1,937.5 | -56 (-2.81%) | 1,502,800 |
27 Sep 2023 | JPY | 1,975 | 1,995 | 1,967 | 1,993.5 | 1,993.5 | +2.5 (+0.13%) | 1,190,100 |
26 Sep 2023 | JPY | 1,999.5 | 2,000 | 1,979 | 1,991 | 1,991 | -23 (-1.14%) | 1,110,500 |
25 Sep 2023 | JPY | 2,010 | 2,024 | 2,000 | 2,014 | 2,014 | +12.5 (+0.62%) | 587,400 |
22 Sep 2023 | JPY | 1,979 | 2,013.5 | 1,975 | 2,001.5 | 2,001.5 | +6 (+0.30%) | 890,700 |
21 Sep 2023 | JPY | 2,039 | 2,042 | 1,989 | 1,995.5 | 1,995.5 | -48 (-2.35%) | 1,292,700 |
20 Sep 2023 | JPY | 2,064.5 | 2,073 | 2,040 | 2,043.5 | 2,043.5 | -1.5 (-0.07%) | 1,363,900 |
19 Sep 2023 | JPY | 2,081.5 | 2,091.5 | 2,025.5 | 2,045 | 2,045 | -47 (-2.25%) | 1,700,100 |
15 Sep 2023 | JPY | 2,072.5 | 2,103 | 2,059.5 | 2,092 | 2,092 | +21 (+1.01%) | 1,748,100 |
14 Sep 2023 | JPY | 2,060 | 2,072.5 | 2,053.5 | 2,071 | 2,071 | +20 (+0.98%) | 704,000 |
13 Sep 2023 | JPY | 2,050.5 | 2,061.5 | 2,042 | 2,051 | 2,051 | +2 (+0.10%) | 801,100 |
12 Sep 2023 | JPY | 2,034 | 2,055.5 | 2,025 | 2,049 | 2,049 | +16 (+0.79%) | 903,500 |
11 Sep 2023 | JPY | 2,082.5 | 2,089.5 | 2,027 | 2,033 | 2,033 | -47.5 (-2.28%) | 960,000 |
8 Sep 2023 | JPY | 2,086 | 2,105.5 | 2,062.5 | 2,080.5 | 2,080.5 | -9 (-0.43%) | 1,297,400 |
7 Sep 2023 | JPY | 2,124 | 2,128.5 | 2,073.5 | 2,089.5 | 2,089.5 | -40 (-1.88%) | 1,453,700 |
6 Sep 2023 | JPY | 2,170 | 2,176 | 2,123.5 | 2,129.5 | 2,129.5 | -26.5 (-1.23%) | 1,025,800 |
5 Sep 2023 | JPY | 2,169 | 2,174 | 2,133 | 2,156 | 2,156 | -9.5 (-0.44%) | 804,600 |
4 Sep 2023 | JPY | 2,134 | 2,166.5 | 2,120 | 2,165.5 | 2,165.5 | +31.5 (+1.48%) | 887,500 |
1 Sep 2023 | JPY | 2,109 | 2,154.5 | 2,100.5 | 2,134 | 2,134 | +30 (+1.43%) | 991,800 |
31 Aug 2023 | JPY | 2,117.5 | 2,131.5 | 2,098 | 2,104 | 2,104 | -0.5 (-0.02%) | 2,197,200 |
30 Aug 2023 | JPY | 2,096 | 2,124.5 | 2,092.5 | 2,104.5 | 2,104.5 | +18.5 (+0.89%) | 775,900 |
29 Aug 2023 | JPY | 2,094.5 | 2,106 | 2,086 | 2,086 | 2,086 | -9.5 (-0.45%) | 663,200 |
28 Aug 2023 | JPY | 2,080 | 2,106.5 | 2,078 | 2,095.5 | 2,095.5 | +33.5 (+1.62%) | 634,100 |
25 Aug 2023 | JPY | 2,053 | 2,085.5 | 2,048 | 2,062 | 2,062 | -8.5 (-0.41%) | 822,200 |
24 Aug 2023 | JPY | 2,074 | 2,078 | 2,063.5 | 2,070.5 | 2,070.5 | -4.5 (-0.22%) | 618,000 |
23 Aug 2023 | JPY | 2,054 | 2,080 | 2,048 | 2,075 | 2,075 | +17 (+0.83%) | 741,000 |