Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,928 | 1,928 | 1,905 | 1,923 | 1,923 | -2.5 (-0.13%) | 636,200 |
26 Sep 2023 | JPY | 1,938 | 1,938 | 1,909 | 1,925.5 | 1,925.5 | -4.5 (-0.23%) | 542,800 |
25 Sep 2023 | JPY | 1,928.5 | 1,935 | 1,917.5 | 1,930 | 1,930 | +19 (+0.99%) | 509,300 |
22 Sep 2023 | JPY | 1,897.5 | 1,922.5 | 1,890.5 | 1,911 | 1,911 | +8 (+0.42%) | 550,400 |
21 Sep 2023 | JPY | 1,901 | 1,912 | 1,897.5 | 1,903 | 1,903 | +1.5 (+0.08%) | 433,600 |
20 Sep 2023 | JPY | 1,919.5 | 1,920 | 1,900.5 | 1,901.5 | 1,901.5 | -4 (-0.21%) | 697,200 |
19 Sep 2023 | JPY | 1,896 | 1,905.5 | 1,886 | 1,905.5 | 1,905.5 | +9.5 (+0.50%) | 717,500 |
15 Sep 2023 | JPY | 1,908.5 | 1,911.5 | 1,885.5 | 1,896 | 1,896 | -3.5 (-0.18%) | 944,200 |
14 Sep 2023 | JPY | 1,882.5 | 1,899.5 | 1,875.5 | 1,899.5 | 1,899.5 | +19 (+1.01%) | 641,700 |
13 Sep 2023 | JPY | 1,884.5 | 1,887 | 1,873 | 1,880.5 | 1,880.5 | -3.5 (-0.19%) | 527,100 |
12 Sep 2023 | JPY | 1,867.5 | 1,888.5 | 1,867.5 | 1,884 | 1,884 | +27.5 (+1.48%) | 572,000 |
11 Sep 2023 | JPY | 1,854 | 1,868 | 1,848.5 | 1,856.5 | 1,856.5 | +7 (+0.38%) | 454,600 |
8 Sep 2023 | JPY | 1,878 | 1,886 | 1,849.5 | 1,849.5 | 1,849.5 | -22.5 (-1.20%) | 684,700 |
7 Sep 2023 | JPY | 1,862.5 | 1,879.5 | 1,859.5 | 1,872 | 1,872 | +9 (+0.48%) | 544,100 |
6 Sep 2023 | JPY | 1,861 | 1,867 | 1,855 | 1,863 | 1,863 | -0.5 (-0.03%) | 462,500 |
5 Sep 2023 | JPY | 1,868 | 1,873.5 | 1,847 | 1,863.5 | 1,863.5 | -3 (-0.16%) | 507,900 |
4 Sep 2023 | JPY | 1,844 | 1,867.5 | 1,838 | 1,866.5 | 1,866.5 | +30.5 (+1.66%) | 802,800 |
1 Sep 2023 | JPY | 1,817 | 1,840.5 | 1,810.5 | 1,836 | 1,836 | +3 (+0.16%) | 674,900 |
31 Aug 2023 | JPY | 1,809 | 1,836.5 | 1,808 | 1,833 | 1,833 | +19 (+1.05%) | 824,600 |
30 Aug 2023 | JPY | 1,807 | 1,819.5 | 1,802 | 1,814 | 1,814 | +17 (+0.95%) | 532,400 |
29 Aug 2023 | JPY | 1,786 | 1,799 | 1,784 | 1,797 | 1,797 | +12.5 (+0.70%) | 393,700 |
28 Aug 2023 | JPY | 1,757 | 1,786.5 | 1,748 | 1,784.5 | 1,784.5 | +27 (+1.54%) | 501,300 |
25 Aug 2023 | JPY | 1,750 | 1,759.5 | 1,745 | 1,757.5 | 1,757.5 | -1 (-0.06%) | 547,600 |
24 Aug 2023 | JPY | 1,759 | 1,769 | 1,755 | 1,758.5 | 1,758.5 | -6 (-0.34%) | 396,700 |
23 Aug 2023 | JPY | 1,736 | 1,767.5 | 1,733 | 1,764.5 | 1,764.5 | +6 (+0.34%) | 385,500 |
22 Aug 2023 | JPY | 1,745 | 1,761 | 1,741 | 1,758.5 | 1,758.5 | +12 (+0.69%) | 407,600 |
21 Aug 2023 | JPY | 1,747.5 | 1,755 | 1,739.5 | 1,746.5 | 1,746.5 | +3.5 (+0.20%) | 457,300 |
18 Aug 2023 | JPY | 1,725 | 1,752 | 1,725 | 1,743 | 1,743 | -0.5 (-0.03%) | 422,400 |
17 Aug 2023 | JPY | 1,740 | 1,746.5 | 1,714 | 1,743.5 | 1,743.5 | 0.0 (0.0%) | 578,200 |
16 Aug 2023 | JPY | 1,763 | 1,766.5 | 1,742 | 1,743.5 | 1,743.5 | -34 (-1.91%) | 648,300 |