Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 2,610.5 | 2,677.5 | 2,606.5 | 2,674.5 | 2,674.5 | +71.5 (+2.75%) | 182,400 |
11 Oct 2023 | JPY | 2,653.5 | 2,653.5 | 2,596.5 | 2,603 | 2,603 | -43 (-1.63%) | 151,600 |
10 Oct 2023 | JPY | 2,641 | 2,652 | 2,625 | 2,646 | 2,646 | +22.5 (+0.86%) | 249,600 |
6 Oct 2023 | JPY | 2,631.5 | 2,640 | 2,614.5 | 2,623.5 | 2,623.5 | +0.5 (+0.02%) | 170,300 |
5 Oct 2023 | JPY | 2,592.5 | 2,629.5 | 2,582 | 2,623 | 2,623 | +40 (+1.55%) | 214,700 |
4 Oct 2023 | JPY | 2,638.5 | 2,643.5 | 2,578 | 2,583 | 2,583 | -67 (-2.53%) | 291,300 |
3 Oct 2023 | JPY | 2,690.5 | 2,700.5 | 2,633 | 2,650 | 2,650 | -39 (-1.45%) | 259,500 |
2 Oct 2023 | JPY | 2,709 | 2,738.5 | 2,681 | 2,689 | 2,689 | -15 (-0.55%) | 253,400 |
29 Sep 2023 | JPY | 2,717.5 | 2,724 | 2,676.5 | 2,704 | 2,704 | +14 (+0.52%) | 417,500 |
28 Sep 2023 | JPY | 2,680 | 2,714.5 | 2,664.5 | 2,690 | 2,690 | -17.5 (-0.65%) | 328,800 |
27 Sep 2023 | JPY | 2,658 | 2,711.5 | 2,651 | 2,707.5 | 2,707.5 | +34 (+1.27%) | 305,100 |
26 Sep 2023 | JPY | 2,666.5 | 2,704 | 2,660 | 2,673.5 | 2,673.5 | +18.5 (+0.70%) | 261,100 |
25 Sep 2023 | JPY | 2,648 | 2,666.5 | 2,636 | 2,655 | 2,655 | +30 (+1.14%) | 187,500 |
22 Sep 2023 | JPY | 2,591 | 2,644.5 | 2,591 | 2,625 | 2,625 | 0.0 (0.0%) | 225,300 |
21 Sep 2023 | JPY | 2,622 | 2,642.5 | 2,607 | 2,625 | 2,625 | -6 (-0.23%) | 255,700 |
20 Sep 2023 | JPY | 2,605 | 2,647.5 | 2,603 | 2,631 | 2,631 | +44.5 (+1.72%) | 238,800 |
19 Sep 2023 | JPY | 2,588.5 | 2,599.5 | 2,564 | 2,586.5 | 2,586.5 | -6.5 (-0.25%) | 217,800 |
15 Sep 2023 | JPY | 2,600.5 | 2,606 | 2,581 | 2,593 | 2,593 | +5.5 (+0.21%) | 258,200 |
14 Sep 2023 | JPY | 2,596 | 2,600.5 | 2,568 | 2,587.5 | 2,587.5 | +4 (+0.15%) | 168,100 |
13 Sep 2023 | JPY | 2,591 | 2,605 | 2,580.5 | 2,583.5 | 2,583.5 | +14.5 (+0.56%) | 172,200 |
12 Sep 2023 | JPY | 2,566 | 2,585.5 | 2,563.5 | 2,569 | 2,569 | +13 (+0.51%) | 80,500 |
11 Sep 2023 | JPY | 2,595 | 2,599.5 | 2,542.5 | 2,556 | 2,556 | -17.5 (-0.68%) | 99,700 |
8 Sep 2023 | JPY | 2,588 | 2,604 | 2,550.5 | 2,573.5 | 2,573.5 | -40 (-1.53%) | 201,500 |
7 Sep 2023 | JPY | 2,614 | 2,630 | 2,600 | 2,613.5 | 2,613.5 | -17.5 (-0.67%) | 164,000 |
6 Sep 2023 | JPY | 2,618 | 2,635 | 2,607 | 2,631 | 2,631 | +9 (+0.34%) | 136,100 |
5 Sep 2023 | JPY | 2,609.5 | 2,624.5 | 2,600 | 2,622 | 2,622 | +12.5 (+0.48%) | 132,900 |
4 Sep 2023 | JPY | 2,597 | 2,619.5 | 2,590.5 | 2,609.5 | 2,609.5 | +16.5 (+0.64%) | 140,100 |
1 Sep 2023 | JPY | 2,554 | 2,601 | 2,551 | 2,593 | 2,593 | +41.5 (+1.63%) | 134,100 |
31 Aug 2023 | JPY | 2,548 | 2,558 | 2,529 | 2,551.5 | 2,551.5 | -15 (-0.58%) | 185,100 |
30 Aug 2023 | JPY | 2,546 | 2,581.5 | 2,540 | 2,566.5 | 2,566.5 | +28.5 (+1.12%) | 186,900 |