Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 2,120 | 2,133.5 | 2,109 | 2,125.5 | 2,125.5 | -1.5 (-0.07%) | 576,800 |
28 Sep 2023 | JPY | 2,150 | 2,154.5 | 2,115.5 | 2,127 | 2,127 | -31 (-1.44%) | 541,800 |
27 Sep 2023 | JPY | 2,146.5 | 2,158 | 2,143.5 | 2,158 | 2,158 | -6.5 (-0.30%) | 641,300 |
26 Sep 2023 | JPY | 2,173 | 2,178 | 2,148.5 | 2,164.5 | 2,164.5 | -21 (-0.96%) | 494,300 |
25 Sep 2023 | JPY | 2,162.5 | 2,198.5 | 2,160.5 | 2,185.5 | 2,185.5 | +28 (+1.30%) | 660,800 |
22 Sep 2023 | JPY | 2,146 | 2,167 | 2,136 | 2,157.5 | 2,157.5 | -1 (-0.05%) | 499,700 |
21 Sep 2023 | JPY | 2,170 | 2,197 | 2,139 | 2,158.5 | 2,158.5 | -31.5 (-1.44%) | 818,300 |
20 Sep 2023 | JPY | 2,225 | 2,231 | 2,189 | 2,190 | 2,190 | -36.5 (-1.64%) | 677,000 |
19 Sep 2023 | JPY | 2,220 | 2,234.5 | 2,200.5 | 2,226.5 | 2,226.5 | +4.5 (+0.20%) | 429,600 |
15 Sep 2023 | JPY | 2,242.5 | 2,242.5 | 2,205.5 | 2,222 | 2,222 | -3 (-0.13%) | 645,700 |
14 Sep 2023 | JPY | 2,203 | 2,235 | 2,187 | 2,225 | 2,225 | +23 (+1.04%) | 769,100 |
13 Sep 2023 | JPY | 2,210 | 2,218 | 2,191 | 2,202 | 2,202 | -12.5 (-0.56%) | 587,700 |
12 Sep 2023 | JPY | 2,209 | 2,222.5 | 2,191 | 2,214.5 | 2,214.5 | +4 (+0.18%) | 349,500 |
11 Sep 2023 | JPY | 2,214 | 2,236 | 2,195 | 2,210.5 | 2,210.5 | -14 (-0.63%) | 347,100 |
8 Sep 2023 | JPY | 2,263.5 | 2,268 | 2,206 | 2,224.5 | 2,224.5 | -38 (-1.68%) | 608,900 |
7 Sep 2023 | JPY | 2,275 | 2,275 | 2,245.5 | 2,262.5 | 2,262.5 | -19 (-0.83%) | 677,200 |
6 Sep 2023 | JPY | 2,265 | 2,285.5 | 2,256.5 | 2,281.5 | 2,281.5 | +26.5 (+1.18%) | 572,800 |
5 Sep 2023 | JPY | 2,230 | 2,265.5 | 2,230 | 2,255 | 2,255 | +18.5 (+0.83%) | 483,400 |
4 Sep 2023 | JPY | 2,269 | 2,271 | 2,231.5 | 2,236.5 | 2,236.5 | -41.5 (-1.82%) | 587,100 |
1 Sep 2023 | JPY | 2,262.5 | 2,292.5 | 2,261 | 2,278 | 2,278 | +15.5 (+0.69%) | 382,100 |
31 Aug 2023 | JPY | 2,293 | 2,299.5 | 2,252.5 | 2,262.5 | 2,262.5 | -21.5 (-0.94%) | 1,032,800 |
30 Aug 2023 | JPY | 2,292 | 2,302 | 2,283 | 2,284 | 2,284 | +4 (+0.18%) | 420,400 |
29 Aug 2023 | JPY | 2,286 | 2,290.5 | 2,276 | 2,280 | 2,280 | +3 (+0.13%) | 357,100 |
28 Aug 2023 | JPY | 2,294 | 2,294 | 2,275.5 | 2,277 | 2,277 | +3 (+0.13%) | 258,000 |
25 Aug 2023 | JPY | 2,235 | 2,284.5 | 2,230.5 | 2,274 | 2,274 | +8.5 (+0.38%) | 478,400 |
24 Aug 2023 | JPY | 2,267 | 2,280 | 2,258.5 | 2,265.5 | 2,265.5 | -1.5 (-0.07%) | 259,200 |
23 Aug 2023 | JPY | 2,273 | 2,277.5 | 2,254.5 | 2,267 | 2,267 | -3 (-0.13%) | 308,100 |
22 Aug 2023 | JPY | 2,262 | 2,279.5 | 2,257 | 2,270 | 2,270 | +24.5 (+1.09%) | 510,600 |
21 Aug 2023 | JPY | 2,230 | 2,264 | 2,229 | 2,245.5 | 2,245.5 | +7.5 (+0.34%) | 481,700 |
18 Aug 2023 | JPY | 2,186 | 2,239.5 | 2,181.5 | 2,238 | 2,238 | +44.5 (+2.03%) | 550,600 |