Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 1,233.5 | 1,245 | 1,228.75 | 1,236.25 | 1,236.25 | +7.5 (+0.61%) | 1,321,200 |
28 Sep 2023 | JPY | 1,222.25 | 1,236 | 1,219.25 | 1,228.75 | 1,228.75 | -23.25 (-1.86%) | 1,140,000 |
27 Sep 2023 | JPY | 1,254.75 | 1,255 | 1,234.5 | 1,252 | 1,252 | -1.5 (-0.12%) | 1,709,600 |
26 Sep 2023 | JPY | 1,239.5 | 1,260.5 | 1,235.75 | 1,253.5 | 1,253.5 | +15.25 (+1.23%) | 1,730,000 |
25 Sep 2023 | JPY | 1,241 | 1,241 | 1,226.5 | 1,238.25 | 1,238.25 | +2.75 (+0.22%) | 1,402,400 |
22 Sep 2023 | JPY | 1,228 | 1,240.5 | 1,221.5 | 1,235.5 | 1,235.5 | -7.5 (-0.60%) | 1,775,800 |
21 Sep 2023 | JPY | 1,239.5 | 1,249.5 | 1,238 | 1,243 | 1,243 | +2 (+0.16%) | 1,705,400 |
20 Sep 2023 | JPY | 1,256.25 | 1,262 | 1,240.75 | 1,241 | 1,241 | -9.5 (-0.76%) | 1,550,400 |
19 Sep 2023 | JPY | 1,270.75 | 1,271.5 | 1,238.75 | 1,250.5 | 1,250.5 | -22 (-1.73%) | 2,034,200 |
15 Sep 2023 | JPY | 1,267 | 1,279.75 | 1,263.25 | 1,272.5 | 1,272.5 | +29.5 (+2.37%) | 3,645,200 |
14 Sep 2023 | JPY | 1,230.75 | 1,247 | 1,230.5 | 1,243 | 1,243 | +12.5 (+1.02%) | 1,657,400 |
13 Sep 2023 | JPY | 1,221 | 1,233.25 | 1,216 | 1,230.5 | 1,230.5 | +8.25 (+0.67%) | 1,253,400 |
12 Sep 2023 | JPY | 1,225.25 | 1,233.25 | 1,212.75 | 1,222.25 | 1,222.25 | -3 (-0.24%) | 1,452,800 |
11 Sep 2023 | JPY | 1,234 | 1,246.25 | 1,223.75 | 1,225.25 | 1,225.25 | -4.5 (-0.37%) | 1,400,000 |
8 Sep 2023 | JPY | 1,269 | 1,278 | 1,229.75 | 1,229.75 | 1,229.75 | -48.25 (-3.78%) | 2,225,600 |
7 Sep 2023 | JPY | 1,273.25 | 1,285.75 | 1,270.25 | 1,278 | 1,278 | +0.5 (+0.04%) | 1,337,800 |
6 Sep 2023 | JPY | 1,279 | 1,291.25 | 1,277.5 | 1,277.5 | 1,277.5 | -7 (-0.54%) | 1,094,400 |
5 Sep 2023 | JPY | 1,278.25 | 1,287.25 | 1,275 | 1,284.5 | 1,284.5 | +8.25 (+0.65%) | 884,400 |
4 Sep 2023 | JPY | 1,278.75 | 1,278.75 | 1,267.5 | 1,276.25 | 1,276.25 | -2.5 (-0.20%) | 1,303,400 |
1 Sep 2023 | JPY | 1,270.25 | 1,284.25 | 1,269 | 1,278.75 | 1,278.75 | +6.5 (+0.51%) | 1,450,800 |
31 Aug 2023 | JPY | 1,269 | 1,279 | 1,265 | 1,272.25 | 1,272.25 | +1.25 (+0.10%) | 2,771,200 |
30 Aug 2023 | JPY | 1,274.75 | 1,278 | 1,263.75 | 1,271 | 1,271 | -3.75 (-0.29%) | 1,219,800 |
29 Aug 2023 | JPY | 1,281.25 | 1,287 | 1,272.25 | 1,274.75 | 1,274.75 | +1 (+0.08%) | 1,005,000 |
28 Aug 2023 | JPY | 1,277.5 | 1,277.5 | 1,265.75 | 1,273.75 | 1,273.75 | +11.75 (+0.93%) | 838,000 |
25 Aug 2023 | JPY | 1,260.5 | 1,268.25 | 1,255.25 | 1,262 | 1,262 | -0.25 (-0.02%) | 1,100,400 |
24 Aug 2023 | JPY | 1,254.75 | 1,264.25 | 1,246 | 1,262.25 | 1,262.25 | +10 (+0.80%) | 987,800 |
23 Aug 2023 | JPY | 1,244 | 1,252.25 | 1,238 | 1,252.25 | 1,252.25 | +0.25 (+0.02%) | 1,103,600 |
22 Aug 2023 | JPY | 1,247 | 1,253.5 | 1,238.75 | 1,252 | 1,252 | +6.5 (+0.52%) | 1,048,000 |
21 Aug 2023 | JPY | 1,239.5 | 1,255.5 | 1,237 | 1,245.5 | 1,245.5 | -0.5 (-0.04%) | 1,619,800 |
18 Aug 2023 | JPY | 1,254.25 | 1,254.5 | 1,239.5 | 1,246 | 1,246 | -13.5 (-1.07%) | 969,200 |