Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,741 | 1,775 | 1,735 | 1,749 | 1,749 | -12 (-0.68%) | 445,800 |
27 Sep 2023 | JPY | 1,760 | 1,765 | 1,734 | 1,761 | 1,761 | -13 (-0.73%) | 533,500 |
26 Sep 2023 | JPY | 1,781 | 1,788 | 1,737 | 1,774 | 1,774 | -24 (-1.33%) | 1,057,200 |
25 Sep 2023 | JPY | 1,852 | 1,852 | 1,798 | 1,798 | 1,798 | -37 (-2.02%) | 560,500 |
22 Sep 2023 | JPY | 1,822 | 1,845 | 1,807 | 1,835 | 1,835 | -27 (-1.45%) | 585,900 |
21 Sep 2023 | JPY | 1,866 | 1,921 | 1,847 | 1,862 | 1,862 | +36 (+1.97%) | 1,162,600 |
20 Sep 2023 | JPY | 1,832 | 1,865 | 1,815 | 1,826 | 1,826 | +21 (+1.16%) | 1,114,800 |
19 Sep 2023 | JPY | 1,780 | 1,809 | 1,779 | 1,805 | 1,805 | +23 (+1.29%) | 432,400 |
15 Sep 2023 | JPY | 1,779 | 1,807 | 1,765 | 1,782 | 1,782 | +32 (+1.83%) | 723,300 |
14 Sep 2023 | JPY | 1,755 | 1,763 | 1,745 | 1,750 | 1,750 | +9 (+0.52%) | 357,400 |
13 Sep 2023 | JPY | 1,697 | 1,748 | 1,697 | 1,741 | 1,741 | +40 (+2.35%) | 487,100 |
12 Sep 2023 | JPY | 1,715 | 1,715 | 1,686 | 1,701 | 1,701 | -5 (-0.29%) | 386,700 |
11 Sep 2023 | JPY | 1,720 | 1,730 | 1,685 | 1,706 | 1,706 | -9 (-0.52%) | 342,800 |
8 Sep 2023 | JPY | 1,707 | 1,749 | 1,706 | 1,715 | 1,715 | -17 (-0.98%) | 650,600 |
7 Sep 2023 | JPY | 1,757 | 1,777 | 1,722 | 1,732 | 1,732 | -45 (-2.53%) | 550,300 |
6 Sep 2023 | JPY | 1,736 | 1,780 | 1,736 | 1,777 | 1,777 | +45 (+2.60%) | 721,900 |
5 Sep 2023 | JPY | 1,733 | 1,740 | 1,702 | 1,732 | 1,732 | +8 (+0.46%) | 654,500 |
4 Sep 2023 | JPY | 1,687 | 1,730 | 1,683 | 1,724 | 1,724 | +55 (+3.30%) | 898,200 |
1 Sep 2023 | JPY | 1,630 | 1,670 | 1,624 | 1,669 | 1,669 | +32 (+1.95%) | 479,100 |
31 Aug 2023 | JPY | 1,612 | 1,645 | 1,598 | 1,637 | 1,637 | +26 (+1.61%) | 764,300 |
30 Aug 2023 | JPY | 1,628 | 1,629 | 1,607 | 1,611 | 1,611 | -12 (-0.74%) | 516,100 |
29 Aug 2023 | JPY | 1,623 | 1,628 | 1,611 | 1,623 | 1,623 | +10 (+0.62%) | 360,100 |
28 Aug 2023 | JPY | 1,590 | 1,617 | 1,587 | 1,613 | 1,613 | +32 (+2.02%) | 406,600 |
25 Aug 2023 | JPY | 1,569 | 1,583 | 1,553 | 1,581 | 1,581 | +18 (+1.15%) | 745,900 |
24 Aug 2023 | JPY | 1,581 | 1,581 | 1,551 | 1,563 | 1,563 | -18 (-1.14%) | 499,000 |
23 Aug 2023 | JPY | 1,593 | 1,593 | 1,573 | 1,581 | 1,581 | -17 (-1.06%) | 429,000 |
22 Aug 2023 | JPY | 1,603 | 1,610 | 1,590 | 1,598 | 1,598 | -3 (-0.19%) | 422,800 |
21 Aug 2023 | JPY | 1,570 | 1,622 | 1,568 | 1,601 | 1,601 | +20 (+1.27%) | 649,100 |
18 Aug 2023 | JPY | 1,577 | 1,595 | 1,570 | 1,581 | 1,581 | -14 (-0.88%) | 549,300 |
17 Aug 2023 | JPY | 1,649 | 1,649 | 1,562 | 1,595 | 1,595 | -21 (-1.30%) | 794,300 |