Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,863 | 1,872 | 1,823 | 1,826.5 | 1,826.5 | -67.5 (-3.56%) | 2,500,600 |
2 Oct 2023 | JPY | 1,934 | 1,953.5 | 1,894 | 1,894 | 1,894 | -13 (-0.68%) | 2,419,000 |
29 Sep 2023 | JPY | 1,987 | 1,990.5 | 1,895 | 1,907 | 1,907 | -101.5 (-5.05%) | 3,263,700 |
28 Sep 2023 | JPY | 1,986.5 | 2,018.5 | 1,972 | 2,008.5 | 2,008.5 | -15.5 (-0.77%) | 2,164,900 |
27 Sep 2023 | JPY | 2,021.5 | 2,026.5 | 1,980 | 2,024 | 2,024 | -24 (-1.17%) | 2,344,900 |
26 Sep 2023 | JPY | 2,028 | 2,060.5 | 2,021.5 | 2,048 | 2,048 | +18 (+0.89%) | 1,914,400 |
25 Sep 2023 | JPY | 2,058 | 2,061.5 | 2,020.5 | 2,030 | 2,030 | -10 (-0.49%) | 1,484,500 |
22 Sep 2023 | JPY | 2,072 | 2,075.5 | 2,024.5 | 2,040 | 2,040 | -36.5 (-1.76%) | 2,359,700 |
21 Sep 2023 | JPY | 2,065.5 | 2,113.5 | 2,051.5 | 2,076.5 | 2,076.5 | +30.5 (+1.49%) | 2,865,600 |
20 Sep 2023 | JPY | 2,121.5 | 2,128 | 2,037 | 2,046 | 2,046 | -51.5 (-2.46%) | 2,572,200 |
19 Sep 2023 | JPY | 2,111 | 2,114.5 | 2,075 | 2,097.5 | 2,097.5 | -9 (-0.43%) | 3,042,300 |
15 Sep 2023 | JPY | 2,031.5 | 2,113.5 | 2,031.5 | 2,106.5 | 2,106.5 | +84 (+4.15%) | 4,256,100 |
14 Sep 2023 | JPY | 1,999 | 2,032 | 1,995 | 2,022.5 | 2,022.5 | +40.5 (+2.04%) | 2,219,300 |
13 Sep 2023 | JPY | 1,983.5 | 1,994 | 1,970.5 | 1,982 | 1,982 | -1.5 (-0.08%) | 1,543,600 |
12 Sep 2023 | JPY | 1,955 | 1,987 | 1,950.5 | 1,983.5 | 1,983.5 | +32.5 (+1.67%) | 1,928,200 |
11 Sep 2023 | JPY | 1,949 | 1,969.5 | 1,943 | 1,951 | 1,951 | +8.5 (+0.44%) | 1,180,400 |
8 Sep 2023 | JPY | 1,951.5 | 1,965.5 | 1,937.5 | 1,942.5 | 1,942.5 | +5 (+0.26%) | 2,106,600 |
7 Sep 2023 | JPY | 1,920 | 1,942 | 1,918 | 1,937.5 | 1,937.5 | +16 (+0.83%) | 1,690,200 |
6 Sep 2023 | JPY | 1,954 | 1,959 | 1,915 | 1,921.5 | 1,921.5 | -15.5 (-0.80%) | 1,646,800 |
5 Sep 2023 | JPY | 1,945.5 | 1,947 | 1,914 | 1,937 | 1,937 | -20 (-1.02%) | 1,965,800 |
4 Sep 2023 | JPY | 1,960 | 1,962 | 1,946.5 | 1,957 | 1,957 | +3 (+0.15%) | 1,545,700 |
1 Sep 2023 | JPY | 1,945.5 | 1,964.5 | 1,937.5 | 1,954 | 1,954 | +9 (+0.46%) | 1,434,900 |
31 Aug 2023 | JPY | 1,938 | 1,958.5 | 1,934.5 | 1,945 | 1,945 | +9 (+0.46%) | 2,727,300 |
30 Aug 2023 | JPY | 1,937 | 1,950 | 1,927.5 | 1,936 | 1,936 | -13.5 (-0.69%) | 1,506,000 |
29 Aug 2023 | JPY | 1,929 | 1,958 | 1,921 | 1,949.5 | 1,949.5 | +29 (+1.51%) | 1,649,500 |
28 Aug 2023 | JPY | 1,903.5 | 1,925.5 | 1,903.5 | 1,920.5 | 1,920.5 | +28 (+1.48%) | 1,079,600 |
25 Aug 2023 | JPY | 1,889.5 | 1,897.5 | 1,882.5 | 1,892.5 | 1,892.5 | -19 (-0.99%) | 1,389,600 |
24 Aug 2023 | JPY | 1,884 | 1,923.5 | 1,875.5 | 1,911.5 | 1,911.5 | +11.5 (+0.61%) | 1,612,100 |
23 Aug 2023 | JPY | 1,864.5 | 1,900 | 1,863 | 1,900 | 1,900 | +39 (+2.10%) | 1,630,900 |
22 Aug 2023 | JPY | 1,839 | 1,861 | 1,823.5 | 1,861 | 1,861 | +23.5 (+1.28%) | 1,410,000 |