Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,636.5 | 2,660.5 | 2,611.5 | 2,660.5 | 2,660.5 | +7.5 (+0.28%) | 229,500 |
26 Sep 2023 | JPY | 2,685 | 2,686.5 | 2,649 | 2,653 | 2,653 | -30.5 (-1.14%) | 186,200 |
25 Sep 2023 | JPY | 2,681.5 | 2,698 | 2,668 | 2,683.5 | 2,683.5 | +14.5 (+0.54%) | 127,100 |
22 Sep 2023 | JPY | 2,680 | 2,683 | 2,653 | 2,669 | 2,669 | -37 (-1.37%) | 178,100 |
21 Sep 2023 | JPY | 2,733.5 | 2,750 | 2,692 | 2,706 | 2,706 | -44.5 (-1.62%) | 146,200 |
20 Sep 2023 | JPY | 2,780 | 2,783 | 2,750.5 | 2,750.5 | 2,750.5 | -35.5 (-1.27%) | 153,000 |
19 Sep 2023 | JPY | 2,768 | 2,791 | 2,748.5 | 2,786 | 2,786 | +2 (+0.07%) | 182,200 |
15 Sep 2023 | JPY | 2,807 | 2,820.5 | 2,744.5 | 2,784 | 2,784 | +1.5 (+0.05%) | 332,900 |
14 Sep 2023 | JPY | 2,780 | 2,801.5 | 2,767.5 | 2,782.5 | 2,782.5 | +17.5 (+0.63%) | 144,300 |
13 Sep 2023 | JPY | 2,783.5 | 2,783.5 | 2,745.5 | 2,765 | 2,765 | -30.5 (-1.09%) | 138,700 |
12 Sep 2023 | JPY | 2,799.5 | 2,820.5 | 2,768 | 2,795.5 | 2,795.5 | +16 (+0.58%) | 114,200 |
11 Sep 2023 | JPY | 2,802 | 2,817 | 2,761 | 2,779.5 | 2,779.5 | -24 (-0.86%) | 131,600 |
8 Sep 2023 | JPY | 2,847.5 | 2,859.5 | 2,802 | 2,803.5 | 2,803.5 | -49 (-1.72%) | 143,700 |
7 Sep 2023 | JPY | 2,856 | 2,872 | 2,843 | 2,852.5 | 2,852.5 | -9.5 (-0.33%) | 123,900 |
6 Sep 2023 | JPY | 2,875 | 2,886 | 2,853 | 2,862 | 2,862 | -8 (-0.28%) | 110,900 |
5 Sep 2023 | JPY | 2,869 | 2,877 | 2,840.5 | 2,870 | 2,870 | +4 (+0.14%) | 156,900 |
4 Sep 2023 | JPY | 2,798.5 | 2,867 | 2,797.5 | 2,866 | 2,866 | +61.5 (+2.19%) | 178,700 |
1 Sep 2023 | JPY | 2,793.5 | 2,816.5 | 2,774 | 2,804.5 | 2,804.5 | +2 (+0.07%) | 154,000 |
31 Aug 2023 | JPY | 2,728.5 | 2,812 | 2,703.5 | 2,802.5 | 2,802.5 | +73 (+2.67%) | 260,600 |
30 Aug 2023 | JPY | 2,735 | 2,749 | 2,712.5 | 2,729.5 | 2,729.5 | -10 (-0.37%) | 733,300 |
29 Aug 2023 | JPY | 2,772.5 | 2,772.5 | 2,733 | 2,739.5 | 2,739.5 | -27 (-0.98%) | 188,300 |
28 Aug 2023 | JPY | 2,746.5 | 2,768 | 2,731 | 2,766.5 | 2,766.5 | +42 (+1.54%) | 131,700 |
25 Aug 2023 | JPY | 2,695 | 2,729.5 | 2,686 | 2,724.5 | 2,724.5 | +10 (+0.37%) | 152,600 |
24 Aug 2023 | JPY | 2,700 | 2,727 | 2,694 | 2,714.5 | 2,714.5 | -1 (-0.04%) | 164,300 |
23 Aug 2023 | JPY | 2,678 | 2,719.5 | 2,666.5 | 2,715.5 | 2,715.5 | +29.5 (+1.10%) | 112,100 |
22 Aug 2023 | JPY | 2,676 | 2,687 | 2,650 | 2,686 | 2,686 | +30.5 (+1.15%) | 92,500 |
21 Aug 2023 | JPY | 2,660 | 2,678 | 2,646 | 2,655.5 | 2,655.5 | +5 (+0.19%) | 113,500 |
18 Aug 2023 | JPY | 2,642 | 2,665.5 | 2,634 | 2,650.5 | 2,650.5 | -17 (-0.64%) | 139,300 |
17 Aug 2023 | JPY | 2,667 | 2,669 | 2,625 | 2,667.5 | 2,667.5 | +1.5 (+0.06%) | 129,500 |
16 Aug 2023 | JPY | 2,699 | 2,699 | 2,652.5 | 2,666 | 2,666 | -66 (-2.42%) | 240,500 |