Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 535 | 544 | 535 | 544 | 544 | +1 (+0.18%) | 1,400 |
27 Sep 2023 | JPY | 537 | 543 | 534 | 543 | 543 | +3 (+0.56%) | 1,800 |
26 Sep 2023 | JPY | 538 | 540 | 536 | 540 | 540 | +2 (+0.37%) | 1,300 |
25 Sep 2023 | JPY | 541 | 541 | 528 | 538 | 538 | -2 (-0.37%) | 2,700 |
22 Sep 2023 | JPY | 532 | 540 | 528 | 540 | 540 | -1 (-0.18%) | 16,500 |
21 Sep 2023 | JPY | 536 | 543 | 536 | 541 | 541 | +1 (+0.19%) | 1,100 |
20 Sep 2023 | JPY | 545 | 546 | 538 | 540 | 540 | -4 (-0.74%) | 3,100 |
19 Sep 2023 | JPY | 543 | 544 | 541 | 544 | 544 | -1 (-0.18%) | 1,500 |
15 Sep 2023 | JPY | 554 | 559 | 545 | 545 | 545 | -8 (-1.45%) | 8,200 |
14 Sep 2023 | JPY | 553 | 554 | 549 | 553 | 553 | -1 (-0.18%) | 7,900 |
13 Sep 2023 | JPY | 549 | 554 | 545 | 554 | 554 | +9 (+1.65%) | 4,900 |
12 Sep 2023 | JPY | 548 | 551 | 545 | 545 | 545 | -5 (-0.91%) | 3,800 |
11 Sep 2023 | JPY | 548 | 550 | 535 | 550 | 550 | +2 (+0.36%) | 3,900 |
8 Sep 2023 | JPY | 545 | 550 | 538 | 548 | 548 | +4 (+0.74%) | 2,500 |
7 Sep 2023 | JPY | 548 | 548 | 537 | 544 | 544 | -2 (-0.37%) | 2,300 |
6 Sep 2023 | JPY | 550 | 550 | 542 | 546 | 546 | +5 (+0.92%) | 2,800 |
5 Sep 2023 | JPY | 540 | 542 | 540 | 541 | 541 | -5 (-0.92%) | 1,200 |
4 Sep 2023 | JPY | 540 | 546 | 539 | 546 | 546 | +1 (+0.18%) | 800 |
1 Sep 2023 | JPY | 548 | 550 | 540 | 545 | 545 | -1 (-0.18%) | 1,800 |
31 Aug 2023 | JPY | 538 | 549 | 538 | 546 | 546 | +2 (+0.37%) | 4,100 |
30 Aug 2023 | JPY | 529 | 565 | 522 | 544 | 544 | +15 (+2.84%) | 17,300 |
29 Aug 2023 | JPY | 525 | 529 | 523 | 529 | 529 | +1 (+0.19%) | 6,300 |
28 Aug 2023 | JPY | 535 | 536 | 523 | 528 | 528 | -7 (-1.31%) | 9,900 |
25 Aug 2023 | JPY | 529 | 535 | 528 | 535 | 535 | +4 (+0.75%) | 1,400 |
24 Aug 2023 | JPY | 533 | 533 | 530 | 531 | 531 | 0.0 (0.0%) | 700 |
23 Aug 2023 | JPY | 527 | 531 | 527 | 531 | 531 | 0.0 (0.0%) | 1,200 |
22 Aug 2023 | JPY | 531 | 531 | 528 | 531 | 531 | 0.0 (0.0%) | 900 |
21 Aug 2023 | JPY | 540 | 541 | 528 | 531 | 531 | -9 (-1.67%) | 4,500 |
18 Aug 2023 | JPY | 550 | 550 | 538 | 540 | 540 | -7 (-1.28%) | 4,900 |
17 Aug 2023 | JPY | 537 | 565 | 532 | 547 | 547 | +16 (+3.01%) | 30,600 |