Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,384.5 | 1,394.5 | 1,376 | 1,384.5 | 1,384.5 | -38 (-2.67%) | 1,581,500 |
27 Sep 2023 | JPY | 1,410 | 1,424.5 | 1,403.5 | 1,422.5 | 1,422.5 | +14 (+0.99%) | 1,158,100 |
26 Sep 2023 | JPY | 1,411.5 | 1,423 | 1,405 | 1,408.5 | 1,408.5 | -12 (-0.84%) | 713,900 |
25 Sep 2023 | JPY | 1,419 | 1,426 | 1,411.5 | 1,420.5 | 1,420.5 | +20.5 (+1.46%) | 1,405,600 |
22 Sep 2023 | JPY | 1,390 | 1,407.5 | 1,387.5 | 1,400 | 1,400 | +6.5 (+0.47%) | 1,604,900 |
21 Sep 2023 | JPY | 1,390.5 | 1,416 | 1,382.5 | 1,393.5 | 1,393.5 | -4 (-0.29%) | 1,929,800 |
20 Sep 2023 | JPY | 1,419.5 | 1,435 | 1,388.5 | 1,397.5 | 1,397.5 | -33.5 (-2.34%) | 1,911,200 |
19 Sep 2023 | JPY | 1,431 | 1,439.5 | 1,418.5 | 1,431 | 1,431 | -9 (-0.63%) | 1,510,800 |
15 Sep 2023 | JPY | 1,432.5 | 1,446.5 | 1,423.5 | 1,440 | 1,440 | +7.5 (+0.52%) | 1,719,500 |
14 Sep 2023 | JPY | 1,420 | 1,434.5 | 1,409.5 | 1,432.5 | 1,432.5 | +27.5 (+1.96%) | 1,361,700 |
13 Sep 2023 | JPY | 1,439 | 1,442 | 1,400 | 1,405 | 1,405 | -26.5 (-1.85%) | 1,487,700 |
12 Sep 2023 | JPY | 1,412 | 1,434 | 1,410.5 | 1,431.5 | 1,431.5 | +28.5 (+2.03%) | 1,532,800 |
11 Sep 2023 | JPY | 1,390 | 1,404 | 1,381.5 | 1,403 | 1,403 | +13.5 (+0.97%) | 1,142,900 |
8 Sep 2023 | JPY | 1,377.5 | 1,403.5 | 1,374 | 1,389.5 | 1,389.5 | +12 (+0.87%) | 1,719,100 |
7 Sep 2023 | JPY | 1,372.5 | 1,384 | 1,366.5 | 1,377.5 | 1,377.5 | -3.5 (-0.25%) | 1,238,000 |
6 Sep 2023 | JPY | 1,372.5 | 1,386.5 | 1,371.5 | 1,381 | 1,381 | +8.5 (+0.62%) | 1,258,800 |
5 Sep 2023 | JPY | 1,354.5 | 1,374 | 1,352 | 1,372.5 | 1,372.5 | +15 (+1.10%) | 962,400 |
4 Sep 2023 | JPY | 1,346.5 | 1,357.5 | 1,345 | 1,357.5 | 1,357.5 | 0.0 (0.0%) | 1,382,800 |
1 Sep 2023 | JPY | 1,350 | 1,360 | 1,350 | 1,357.5 | 1,357.5 | +3 (+0.22%) | 1,107,300 |
31 Aug 2023 | JPY | 1,352 | 1,368 | 1,350 | 1,354.5 | 1,354.5 | -3 (-0.22%) | 1,414,200 |
30 Aug 2023 | JPY | 1,355 | 1,361.5 | 1,349.5 | 1,357.5 | 1,357.5 | +9.5 (+0.70%) | 3,438,300 |
29 Aug 2023 | JPY | 1,347.5 | 1,355.5 | 1,339.5 | 1,348 | 1,348 | +5.5 (+0.41%) | 905,400 |
28 Aug 2023 | JPY | 1,357 | 1,362 | 1,336.5 | 1,342.5 | 1,342.5 | +5.5 (+0.41%) | 955,300 |
25 Aug 2023 | JPY | 1,325.5 | 1,340.5 | 1,320 | 1,337 | 1,337 | +7.5 (+0.56%) | 1,094,100 |
24 Aug 2023 | JPY | 1,330.5 | 1,336.5 | 1,324.5 | 1,329.5 | 1,329.5 | +5.5 (+0.42%) | 1,127,800 |
23 Aug 2023 | JPY | 1,330.5 | 1,336 | 1,319.5 | 1,324 | 1,324 | -8.5 (-0.64%) | 1,463,100 |
22 Aug 2023 | JPY | 1,337.5 | 1,351 | 1,329 | 1,332.5 | 1,332.5 | -5 (-0.37%) | 1,118,400 |
21 Aug 2023 | JPY | 1,334.5 | 1,346 | 1,331 | 1,337.5 | 1,337.5 | +8 (+0.60%) | 842,400 |
18 Aug 2023 | JPY | 1,352.5 | 1,357.5 | 1,323 | 1,329.5 | 1,329.5 | -42.5 (-3.10%) | 1,502,100 |
17 Aug 2023 | JPY | 1,400 | 1,401 | 1,366.5 | 1,372 | 1,372 | -23 (-1.65%) | 1,553,600 |