Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 2,757 | 2,974 | 2,748 | 2,952 | 2,952 | +232 (+8.53%) | 1,659,100 |
28 Sep 2023 | JPY | 2,799 | 2,896 | 2,720 | 2,720 | 2,720 | -106 (-3.75%) | 1,008,800 |
27 Sep 2023 | JPY | 2,814 | 2,929 | 2,688 | 2,826 | 2,826 | +74 (+2.69%) | 1,761,800 |
26 Sep 2023 | JPY | 2,822 | 2,852 | 2,715 | 2,752 | 2,752 | -59 (-2.10%) | 673,900 |
25 Sep 2023 | JPY | 2,800 | 2,871 | 2,701 | 2,811 | 2,811 | +61 (+2.22%) | 1,500,800 |
22 Sep 2023 | JPY | 2,605 | 2,789 | 2,556 | 2,750 | 2,750 | +77 (+2.88%) | 3,201,400 |
21 Sep 2023 | JPY | 2,584 | 2,680 | 2,459 | 2,673 | 2,673 | +289 (+12.12%) | 3,875,600 |
20 Sep 2023 | JPY | 2,429 | 2,438 | 2,378 | 2,384 | 2,384 | -95 (-3.83%) | 456,500 |
19 Sep 2023 | JPY | 2,555 | 2,575 | 2,462 | 2,479 | 2,479 | -86 (-3.35%) | 370,400 |
15 Sep 2023 | JPY | 2,530 | 2,632 | 2,518 | 2,565 | 2,565 | +11 (+0.43%) | 359,000 |
14 Sep 2023 | JPY | 2,511 | 2,604 | 2,503 | 2,554 | 2,554 | +43 (+1.71%) | 312,000 |
13 Sep 2023 | JPY | 2,500 | 2,538 | 2,441 | 2,511 | 2,511 | -2 (-0.08%) | 410,500 |
12 Sep 2023 | JPY | 2,523 | 2,553 | 2,497 | 2,513 | 2,513 | -22 (-0.87%) | 314,800 |
11 Sep 2023 | JPY | 2,609 | 2,651 | 2,513 | 2,535 | 2,535 | -76 (-2.91%) | 354,400 |
8 Sep 2023 | JPY | 2,610 | 2,651 | 2,556 | 2,611 | 2,611 | -46 (-1.73%) | 456,100 |
7 Sep 2023 | JPY | 2,765 | 2,765 | 2,613 | 2,657 | 2,657 | -138 (-4.94%) | 746,400 |
6 Sep 2023 | JPY | 2,813 | 2,845 | 2,782 | 2,795 | 2,795 | -81 (-2.82%) | 434,500 |
5 Sep 2023 | JPY | 2,794 | 2,892 | 2,791 | 2,876 | 2,876 | +79 (+2.82%) | 227,000 |
4 Sep 2023 | JPY | 2,870 | 2,878 | 2,790 | 2,797 | 2,797 | -90 (-3.12%) | 261,500 |
1 Sep 2023 | JPY | 2,859 | 2,887 | 2,824 | 2,887 | 2,887 | -1 (-0.03%) | 210,800 |
31 Aug 2023 | JPY | 2,940 | 2,950 | 2,860 | 2,888 | 2,888 | -12 (-0.41%) | 203,300 |
30 Aug 2023 | JPY | 2,979 | 2,982 | 2,877 | 2,900 | 2,900 | -44 (-1.49%) | 287,500 |
29 Aug 2023 | JPY | 2,771 | 2,945 | 2,768 | 2,944 | 2,944 | +144 (+5.14%) | 312,300 |
28 Aug 2023 | JPY | 2,830 | 2,859 | 2,780 | 2,800 | 2,800 | -21 (-0.74%) | 215,800 |
25 Aug 2023 | JPY | 2,707 | 2,838 | 2,690 | 2,821 | 2,821 | +73 (+2.66%) | 370,600 |
24 Aug 2023 | JPY | 2,762 | 2,818 | 2,725 | 2,748 | 2,748 | -5 (-0.18%) | 241,400 |
23 Aug 2023 | JPY | 2,781 | 2,816 | 2,735 | 2,753 | 2,753 | -32 (-1.15%) | 244,400 |
22 Aug 2023 | JPY | 2,855 | 2,857 | 2,745 | 2,785 | 2,785 | -38 (-1.35%) | 263,600 |
21 Aug 2023 | JPY | 2,738 | 2,845 | 2,715 | 2,823 | 2,823 | +133 (+4.94%) | 350,200 |
18 Aug 2023 | JPY | 2,720 | 2,759 | 2,650 | 2,690 | 2,690 | -57 (-2.07%) | 596,900 |