Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 2,334 | 2,334 | 2,269.5 | 2,271 | 2,271 | -44 (-1.90%) | 286,900 |
29 Sep 2023 | JPY | 2,341.5 | 2,348 | 2,302.5 | 2,315 | 2,315 | -41 (-1.74%) | 157,400 |
28 Sep 2023 | JPY | 2,357.5 | 2,377.5 | 2,337.5 | 2,356 | 2,356 | -5.5 (-0.23%) | 230,800 |
27 Sep 2023 | JPY | 2,315 | 2,361.5 | 2,310 | 2,361.5 | 2,361.5 | +31.5 (+1.35%) | 291,000 |
26 Sep 2023 | JPY | 2,343.5 | 2,352.5 | 2,323 | 2,330 | 2,330 | -26 (-1.10%) | 232,800 |
25 Sep 2023 | JPY | 2,326 | 2,358.5 | 2,316 | 2,356 | 2,356 | +32.5 (+1.40%) | 233,300 |
22 Sep 2023 | JPY | 2,317.5 | 2,336.5 | 2,309 | 2,323.5 | 2,323.5 | -26 (-1.11%) | 217,900 |
21 Sep 2023 | JPY | 2,369 | 2,378.5 | 2,340.5 | 2,349.5 | 2,349.5 | -43.5 (-1.82%) | 222,000 |
20 Sep 2023 | JPY | 2,445 | 2,445 | 2,389 | 2,393 | 2,393 | -58 (-2.37%) | 314,200 |
19 Sep 2023 | JPY | 2,428.5 | 2,463 | 2,407 | 2,451 | 2,451 | +2 (+0.08%) | 262,300 |
15 Sep 2023 | JPY | 2,417.5 | 2,458 | 2,397.5 | 2,449 | 2,449 | +37 (+1.53%) | 253,900 |
14 Sep 2023 | JPY | 2,408 | 2,418.5 | 2,393.5 | 2,412 | 2,412 | +3 (+0.12%) | 166,900 |
13 Sep 2023 | JPY | 2,398.5 | 2,420.5 | 2,385.5 | 2,409 | 2,409 | +5.5 (+0.23%) | 251,300 |
12 Sep 2023 | JPY | 2,400 | 2,424.5 | 2,390.5 | 2,403.5 | 2,403.5 | +17 (+0.71%) | 209,700 |
11 Sep 2023 | JPY | 2,396 | 2,402 | 2,374 | 2,386.5 | 2,386.5 | -10 (-0.42%) | 207,200 |
8 Sep 2023 | JPY | 2,410.5 | 2,421.5 | 2,394.5 | 2,396.5 | 2,396.5 | -17.5 (-0.72%) | 344,100 |
7 Sep 2023 | JPY | 2,407 | 2,417.5 | 2,395.5 | 2,414 | 2,414 | -8.5 (-0.35%) | 276,300 |
6 Sep 2023 | JPY | 2,404 | 2,427.5 | 2,404 | 2,422.5 | 2,422.5 | +30.5 (+1.28%) | 200,200 |
5 Sep 2023 | JPY | 2,371 | 2,399 | 2,371 | 2,392 | 2,392 | +17 (+0.72%) | 241,100 |
4 Sep 2023 | JPY | 2,388.5 | 2,388.5 | 2,362 | 2,375 | 2,375 | +3.5 (+0.15%) | 247,700 |
1 Sep 2023 | JPY | 2,357.5 | 2,376 | 2,355 | 2,371.5 | 2,371.5 | +14 (+0.59%) | 241,500 |
31 Aug 2023 | JPY | 2,365 | 2,375 | 2,352.5 | 2,357.5 | 2,357.5 | -13 (-0.55%) | 211,900 |
30 Aug 2023 | JPY | 2,372.5 | 2,374 | 2,358 | 2,370.5 | 2,370.5 | +14.5 (+0.62%) | 231,400 |
29 Aug 2023 | JPY | 2,340 | 2,361.5 | 2,331 | 2,356 | 2,356 | +24.5 (+1.05%) | 175,300 |
28 Aug 2023 | JPY | 2,340 | 2,347 | 2,321 | 2,331.5 | 2,331.5 | +29 (+1.26%) | 250,800 |
25 Aug 2023 | JPY | 2,292 | 2,323.5 | 2,280.5 | 2,302.5 | 2,302.5 | -29 (-1.24%) | 245,900 |
24 Aug 2023 | JPY | 2,325 | 2,347.5 | 2,320 | 2,331.5 | 2,331.5 | +20 (+0.87%) | 263,400 |
23 Aug 2023 | JPY | 2,298 | 2,313 | 2,280.5 | 2,311.5 | 2,311.5 | -1.5 (-0.06%) | 208,500 |
22 Aug 2023 | JPY | 2,295 | 2,316 | 2,277.5 | 2,313 | 2,313 | +17 (+0.74%) | 188,600 |
21 Aug 2023 | JPY | 2,264 | 2,302 | 2,259.5 | 2,296 | 2,296 | +21 (+0.92%) | 227,900 |