Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,336 | 1,336.5 | 1,312.5 | 1,322 | 1,322 | -1 (-0.08%) | 1,892,700 |
11 Oct 2023 | JPY | 1,329 | 1,338.5 | 1,322.5 | 1,323 | 1,323 | -18.5 (-1.38%) | 2,017,100 |
10 Oct 2023 | JPY | 1,320 | 1,348 | 1,308.5 | 1,341.5 | 1,341.5 | +46 (+3.55%) | 2,237,400 |
6 Oct 2023 | JPY | 1,292.5 | 1,310.5 | 1,292.5 | 1,295.5 | 1,295.5 | +17.5 (+1.37%) | 2,150,000 |
5 Oct 2023 | JPY | 1,250 | 1,283.5 | 1,245.5 | 1,278 | 1,278 | +32.5 (+2.61%) | 2,519,900 |
4 Oct 2023 | JPY | 1,281 | 1,289.5 | 1,243 | 1,245.5 | 1,245.5 | -31.5 (-2.47%) | 3,322,700 |
3 Oct 2023 | JPY | 1,316.5 | 1,320 | 1,275.5 | 1,277 | 1,277 | -30 (-2.30%) | 3,085,900 |
2 Oct 2023 | JPY | 1,312.5 | 1,333 | 1,303.5 | 1,307 | 1,307 | -9.5 (-0.72%) | 2,438,100 |
29 Sep 2023 | JPY | 1,339 | 1,345 | 1,306.5 | 1,316.5 | 1,316.5 | -19.5 (-1.46%) | 3,014,000 |
28 Sep 2023 | JPY | 1,333 | 1,347 | 1,323.5 | 1,336 | 1,336 | -24.5 (-1.80%) | 2,565,500 |
27 Sep 2023 | JPY | 1,348.5 | 1,362 | 1,335.5 | 1,360.5 | 1,360.5 | +6.5 (+0.48%) | 2,323,500 |
26 Sep 2023 | JPY | 1,355 | 1,360 | 1,345.5 | 1,354 | 1,354 | -13 (-0.95%) | 1,863,100 |
25 Sep 2023 | JPY | 1,383 | 1,383 | 1,363 | 1,367 | 1,367 | +0.5 (+0.04%) | 1,631,000 |
22 Sep 2023 | JPY | 1,382 | 1,383.5 | 1,358.5 | 1,366.5 | 1,366.5 | -28.5 (-2.04%) | 2,512,600 |
21 Sep 2023 | JPY | 1,405 | 1,417 | 1,393 | 1,395 | 1,395 | -14.5 (-1.03%) | 2,151,600 |
20 Sep 2023 | JPY | 1,402.5 | 1,419 | 1,400 | 1,409.5 | 1,409.5 | -3.5 (-0.25%) | 2,975,700 |
19 Sep 2023 | JPY | 1,426 | 1,426 | 1,396.5 | 1,413 | 1,413 | -13 (-0.91%) | 2,717,300 |
15 Sep 2023 | JPY | 1,395 | 1,430 | 1,394 | 1,426 | 1,426 | +44.5 (+3.22%) | 4,240,300 |
14 Sep 2023 | JPY | 1,365 | 1,387 | 1,358.5 | 1,381.5 | 1,381.5 | +18.5 (+1.36%) | 2,130,700 |
13 Sep 2023 | JPY | 1,374 | 1,376 | 1,355.5 | 1,363 | 1,363 | -14 (-1.02%) | 2,201,000 |
12 Sep 2023 | JPY | 1,368.5 | 1,378.5 | 1,351 | 1,377 | 1,377 | +25.5 (+1.89%) | 2,136,900 |
11 Sep 2023 | JPY | 1,360 | 1,362 | 1,344 | 1,351.5 | 1,351.5 | -5.5 (-0.41%) | 1,208,100 |
8 Sep 2023 | JPY | 1,359 | 1,370.5 | 1,350.5 | 1,357 | 1,357 | -15 (-1.09%) | 2,195,500 |
7 Sep 2023 | JPY | 1,359 | 1,385 | 1,356.5 | 1,372 | 1,372 | +13 (+0.96%) | 1,888,000 |
6 Sep 2023 | JPY | 1,350 | 1,365 | 1,350 | 1,359 | 1,359 | +13.5 (+1.00%) | 1,239,500 |
5 Sep 2023 | JPY | 1,350 | 1,354 | 1,331.5 | 1,345.5 | 1,345.5 | -1.5 (-0.11%) | 1,747,500 |
4 Sep 2023 | JPY | 1,335.5 | 1,348 | 1,329 | 1,347 | 1,347 | +12 (+0.90%) | 1,476,400 |
1 Sep 2023 | JPY | 1,327.5 | 1,349 | 1,315.5 | 1,335 | 1,335 | +16 (+1.21%) | 1,977,100 |
31 Aug 2023 | JPY | 1,314.5 | 1,329 | 1,311.5 | 1,319 | 1,319 | +2 (+0.15%) | 3,590,200 |
30 Aug 2023 | JPY | 1,314.5 | 1,326.5 | 1,313.5 | 1,317 | 1,317 | +1 (+0.08%) | 1,477,800 |