Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | JPY | 1,833 | 1,870 | 1,829.5 | 1,865 | 1,865 | +26 (+1.41%) | 2,159,400 |
15 Sep 2023 | JPY | 1,833 | 1,851 | 1,829.5 | 1,839 | 1,839 | +25 (+1.38%) | 3,743,300 |
14 Sep 2023 | JPY | 1,808 | 1,821 | 1,796 | 1,814 | 1,814 | +21 (+1.17%) | 2,095,500 |
13 Sep 2023 | JPY | 1,790 | 1,803 | 1,780.5 | 1,793 | 1,793 | +10.5 (+0.59%) | 1,847,700 |
12 Sep 2023 | JPY | 1,766.5 | 1,782.5 | 1,763.5 | 1,782.5 | 1,782.5 | +26 (+1.48%) | 1,605,700 |
11 Sep 2023 | JPY | 1,788.5 | 1,789 | 1,754 | 1,756.5 | 1,756.5 | -25 (-1.40%) | 1,422,800 |
8 Sep 2023 | JPY | 1,799 | 1,807.5 | 1,778.5 | 1,781.5 | 1,781.5 | -43.5 (-2.38%) | 2,260,700 |
7 Sep 2023 | JPY | 1,838.5 | 1,845.5 | 1,823.5 | 1,825 | 1,825 | -15 (-0.82%) | 1,243,400 |
6 Sep 2023 | JPY | 1,818 | 1,848.5 | 1,814.5 | 1,840 | 1,840 | +21.5 (+1.18%) | 1,915,200 |
5 Sep 2023 | JPY | 1,820 | 1,821 | 1,793 | 1,818.5 | 1,818.5 | +5.5 (+0.30%) | 2,149,700 |
4 Sep 2023 | JPY | 1,786.5 | 1,813 | 1,783.5 | 1,813 | 1,813 | +26 (+1.45%) | 1,911,800 |
1 Sep 2023 | JPY | 1,782.5 | 1,799.5 | 1,779.5 | 1,787 | 1,787 | +1.5 (+0.08%) | 1,830,400 |
31 Aug 2023 | JPY | 1,773 | 1,786.5 | 1,768 | 1,785.5 | 1,785.5 | +12.5 (+0.71%) | 2,828,000 |
30 Aug 2023 | JPY | 1,765 | 1,777 | 1,761.5 | 1,773 | 1,773 | +13.5 (+0.77%) | 1,413,900 |
29 Aug 2023 | JPY | 1,771 | 1,771.5 | 1,757 | 1,759.5 | 1,759.5 | -1.5 (-0.09%) | 1,225,400 |
28 Aug 2023 | JPY | 1,753 | 1,768 | 1,751.5 | 1,761 | 1,761 | +13 (+0.74%) | 1,397,900 |
25 Aug 2023 | JPY | 1,754.5 | 1,758 | 1,743 | 1,748 | 1,748 | -22.5 (-1.27%) | 1,139,400 |
24 Aug 2023 | JPY | 1,758 | 1,778 | 1,751.5 | 1,770.5 | 1,770.5 | +12.5 (+0.71%) | 1,521,000 |
23 Aug 2023 | JPY | 1,735.5 | 1,762.5 | 1,734.5 | 1,758 | 1,758 | +13.5 (+0.77%) | 1,100,000 |
22 Aug 2023 | JPY | 1,748 | 1,753.5 | 1,735 | 1,744.5 | 1,744.5 | +9 (+0.52%) | 1,385,100 |
21 Aug 2023 | JPY | 1,758 | 1,761 | 1,731 | 1,735.5 | 1,735.5 | -22.5 (-1.28%) | 1,185,700 |
18 Aug 2023 | JPY | 1,752 | 1,767.5 | 1,746 | 1,758 | 1,758 | 0.0 (0.0%) | 1,869,200 |
17 Aug 2023 | JPY | 1,745 | 1,768.5 | 1,730.5 | 1,758 | 1,758 | +10 (+0.57%) | 1,747,900 |
16 Aug 2023 | JPY | 1,760.5 | 1,769 | 1,748 | 1,748 | 1,748 | -32.5 (-1.83%) | 1,327,300 |
15 Aug 2023 | JPY | 1,787.5 | 1,794.5 | 1,775.5 | 1,780.5 | 1,780.5 | 0.0 (0.0%) | 1,504,300 |
14 Aug 2023 | JPY | 1,795 | 1,810 | 1,771.5 | 1,780.5 | 1,780.5 | -14 (-0.78%) | 1,729,200 |
10 Aug 2023 | JPY | 1,779 | 1,799.5 | 1,771 | 1,794.5 | 1,794.5 | +18.5 (+1.04%) | 1,789,200 |
9 Aug 2023 | JPY | 1,793 | 1,797 | 1,773 | 1,776 | 1,776 | -7.5 (-0.42%) | 1,456,400 |
8 Aug 2023 | JPY | 1,755 | 1,785 | 1,749.5 | 1,783.5 | 1,783.5 | +43.5 (+2.50%) | 3,295,000 |
7 Aug 2023 | JPY | 1,727 | 1,744.5 | 1,720 | 1,740 | 1,740 | +7.5 (+0.43%) | 3,099,000 |