Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,903 | 1,912 | 1,902.5 | 1,907 | 1,907 | +2.5 (+0.13%) | 39,750 |
10 Oct 2023 | JPY | 1,891.5 | 1,909 | 1,890 | 1,904.5 | 1,904.5 | +20.5 (+1.09%) | 30,230 |
6 Oct 2023 | JPY | 1,884.5 | 1,890.5 | 1,882.5 | 1,884 | 1,884 | +1.5 (+0.08%) | 5,240 |
5 Oct 2023 | JPY | 1,875.5 | 1,890 | 1,872.5 | 1,882.5 | 1,882.5 | +23.5 (+1.26%) | 32,310 |
4 Oct 2023 | JPY | 1,880 | 1,885 | 1,851.5 | 1,859 | 1,859 | -26 (-1.38%) | 415,230 |
3 Oct 2023 | JPY | 1,908 | 1,908 | 1,880 | 1,885 | 1,885 | -15.5 (-0.82%) | 30,420 |
2 Oct 2023 | JPY | 1,916.5 | 1,920 | 1,900.5 | 1,900.5 | 1,900.5 | -13.5 (-0.71%) | 16,650 |
29 Sep 2023 | JPY | 1,905.5 | 1,914 | 1,903 | 1,914 | 1,914 | +19.5 (+1.03%) | 11,130 |
28 Sep 2023 | JPY | 1,924.5 | 1,924.5 | 1,892 | 1,894.5 | 1,894.5 | -31.5 (-1.64%) | 33,620 |
27 Sep 2023 | JPY | 1,916 | 1,926.5 | 1,911 | 1,926 | 1,926 | +14 (+0.73%) | 12,010 |
26 Sep 2023 | JPY | 1,913.5 | 1,917.5 | 1,910.5 | 1,912 | 1,912 | 0.0 (0.0%) | 9,120 |
25 Sep 2023 | JPY | 1,918 | 1,924.5 | 1,911 | 1,912 | 1,912 | -4.5 (-0.23%) | 10,900 |
22 Sep 2023 | JPY | 1,918 | 1,924 | 1,909.5 | 1,916.5 | 1,916.5 | -7 (-0.36%) | 56,460 |
21 Sep 2023 | JPY | 1,929 | 1,929 | 1,917 | 1,923.5 | 1,923.5 | -6 (-0.31%) | 17,490 |
20 Sep 2023 | JPY | 1,926 | 1,934.5 | 1,926 | 1,929.5 | 1,929.5 | +1 (+0.05%) | 10,740 |
19 Sep 2023 | JPY | 1,930.5 | 1,930.5 | 1,919 | 1,928.5 | 1,928.5 | -2 (-0.10%) | 13,580 |
15 Sep 2023 | JPY | 1,930.5 | 1,932 | 1,916.5 | 1,930.5 | 1,930.5 | +3.5 (+0.18%) | 12,940 |
14 Sep 2023 | JPY | 1,920.5 | 1,932.5 | 1,918 | 1,927 | 1,927 | +11 (+0.57%) | 33,130 |
13 Sep 2023 | JPY | 1,936 | 1,949.5 | 1,913.5 | 1,916 | 1,916 | -23.5 (-1.21%) | 42,960 |
12 Sep 2023 | JPY | 1,936 | 1,939.5 | 1,928 | 1,939.5 | 1,939.5 | 0.0 (0.0%) | 27,920 |
11 Sep 2023 | JPY | 1,958 | 1,958.5 | 1,929 | 1,939.5 | 1,939.5 | -16.5 (-0.84%) | 19,740 |
8 Sep 2023 | JPY | 1,959.5 | 1,962 | 1,951 | 1,956 | 1,956 | -5.5 (-0.28%) | 37,470 |
7 Sep 2023 | JPY | 1,964 | 1,969 | 1,960 | 1,961.5 | 1,961.5 | -6 (-0.30%) | 6,520 |
6 Sep 2023 | JPY | 1,971.5 | 1,974.5 | 1,963 | 1,967.5 | 1,967.5 | -2.5 (-0.13%) | 24,200 |
5 Sep 2023 | JPY | 1,955 | 1,972 | 1,951 | 1,970 | 1,970 | +13.5 (+0.69%) | 273,100 |
4 Sep 2023 | JPY | 1,959 | 1,959 | 1,951.5 | 1,956.5 | 1,956.5 | +5 (+0.26%) | 75,350 |
1 Sep 2023 | JPY | 1,941.5 | 1,952 | 1,932 | 1,951.5 | 1,951.5 | -18 (-0.91%) | 92,300 |
31 Aug 2023 | JPY | 1,976.5 | 1,984 | 1,966.5 | 1,969.5 | 1,969.5 | -8 (-0.40%) | 77,530 |
30 Aug 2023 | JPY | 1,969.5 | 1,977.5 | 1,968 | 1,977.5 | 1,977.5 | +5.5 (+0.28%) | 134,000 |
29 Aug 2023 | JPY | 1,954.5 | 1,972 | 1,953 | 1,972 | 1,972 | +19 (+0.97%) | 20,460 |