Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,755 | 1,795 | 1,740 | 1,795 | 1,795 | +40 (+2.28%) | 70,000 |
26 Sep 2023 | JPY | 1,857.5 | 1,867.5 | 1,755 | 1,755 | 1,755 | -97.5 (-5.26%) | 130,800 |
25 Sep 2023 | JPY | 1,867.5 | 1,877.5 | 1,795 | 1,852.5 | 1,852.5 | -15 (-0.80%) | 162,200 |
22 Sep 2023 | JPY | 1,795 | 1,885 | 1,770 | 1,867.5 | 1,867.5 | +37.5 (+2.05%) | 101,200 |
21 Sep 2023 | JPY | 1,752.5 | 1,830 | 1,735 | 1,830 | 1,830 | +50 (+2.81%) | 166,200 |
20 Sep 2023 | JPY | 1,820 | 1,840 | 1,780 | 1,780 | 1,780 | -40 (-2.20%) | 69,200 |
19 Sep 2023 | JPY | 1,847.5 | 1,852.5 | 1,805 | 1,820 | 1,820 | -32.5 (-1.75%) | 75,000 |
15 Sep 2023 | JPY | 1,905 | 1,905 | 1,830 | 1,852.5 | 1,852.5 | -60 (-3.14%) | 133,800 |
14 Sep 2023 | JPY | 1,895 | 1,977.5 | 1,895 | 1,912.5 | 1,912.5 | +25 (+1.32%) | 93,800 |
13 Sep 2023 | JPY | 1,917.5 | 1,927.5 | 1,860 | 1,887.5 | 1,887.5 | -50 (-2.58%) | 146,400 |
12 Sep 2023 | JPY | 2,015 | 2,055 | 1,927.5 | 1,937.5 | 1,937.5 | -95 (-4.67%) | 266,800 |
11 Sep 2023 | JPY | 2,070 | 2,077.5 | 1,985 | 2,032.5 | 2,032.5 | -72.5 (-3.44%) | 329,800 |
8 Sep 2023 | JPY | 2,072.5 | 2,112.5 | 2,047.5 | 2,105 | 2,105 | -2.5 (-0.12%) | 133,400 |
7 Sep 2023 | JPY | 2,092.5 | 2,112.5 | 2,065 | 2,107.5 | 2,107.5 | +32.5 (+1.57%) | 108,200 |
6 Sep 2023 | JPY | 2,172.5 | 2,172.5 | 2,072.5 | 2,075 | 2,075 | -105 (-4.82%) | 125,000 |
5 Sep 2023 | JPY | 2,115 | 2,185 | 2,095 | 2,180 | 2,180 | +65 (+3.07%) | 65,200 |
4 Sep 2023 | JPY | 2,150 | 2,160 | 2,110 | 2,115 | 2,115 | -32.5 (-1.51%) | 48,200 |
1 Sep 2023 | JPY | 2,155 | 2,167.5 | 2,127.5 | 2,147.5 | 2,147.5 | -7.5 (-0.35%) | 93,200 |
31 Aug 2023 | JPY | 2,192.5 | 2,192.5 | 2,155 | 2,155 | 2,155 | -37.5 (-1.71%) | 24,200 |
30 Aug 2023 | JPY | 2,240 | 2,240 | 2,175 | 2,192.5 | 2,192.5 | -15 (-0.68%) | 42,400 |
29 Aug 2023 | JPY | 2,177.5 | 2,230 | 2,177.5 | 2,207.5 | 2,207.5 | +10 (+0.46%) | 76,400 |
28 Aug 2023 | JPY | 2,152.5 | 2,200 | 2,132.5 | 2,197.5 | 2,197.5 | +75 (+3.53%) | 48,200 |
25 Aug 2023 | JPY | 2,087.5 | 2,192.5 | 2,082.5 | 2,122.5 | 2,122.5 | -22.5 (-1.05%) | 137,800 |
24 Aug 2023 | JPY | 2,125 | 2,152.5 | 2,085 | 2,145 | 2,145 | +50 (+2.39%) | 133,000 |
23 Aug 2023 | JPY | 2,112.5 | 2,112.5 | 2,067.5 | 2,095 | 2,095 | +15 (+0.72%) | 32,400 |
22 Aug 2023 | JPY | 2,127.5 | 2,157.5 | 2,065 | 2,080 | 2,080 | -47.5 (-2.23%) | 41,800 |
21 Aug 2023 | JPY | 2,127.5 | 2,170 | 2,107.5 | 2,127.5 | 2,127.5 | +47.5 (+2.28%) | 68,600 |
18 Aug 2023 | JPY | 2,067.5 | 2,102.5 | 2,037.5 | 2,080 | 2,080 | -15 (-0.72%) | 85,600 |
17 Aug 2023 | JPY | 2,140 | 2,140 | 2,035 | 2,095 | 2,095 | -32.5 (-1.53%) | 172,600 |
16 Aug 2023 | JPY | 2,262.5 | 2,262.5 | 2,120 | 2,127.5 | 2,127.5 | -122.5 (-5.44%) | 164,000 |