Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | JPY | 1,304.5 | 1,308.5 | 1,293 | 1,303 | 1,303 | -1.5 (-0.11%) | 1,303,600 |
20 Sep 2023 | JPY | 1,296.5 | 1,310 | 1,295 | 1,304.5 | 1,304.5 | +7.5 (+0.58%) | 1,181,600 |
19 Sep 2023 | JPY | 1,303.5 | 1,314 | 1,291.5 | 1,297 | 1,297 | -14.5 (-1.11%) | 1,184,300 |
15 Sep 2023 | JPY | 1,290 | 1,321 | 1,285.5 | 1,311.5 | 1,311.5 | +34.5 (+2.70%) | 3,871,000 |
14 Sep 2023 | JPY | 1,256.5 | 1,282 | 1,254 | 1,277 | 1,277 | +24 (+1.92%) | 2,456,200 |
13 Sep 2023 | JPY | 1,253.5 | 1,257.5 | 1,244 | 1,253 | 1,253 | -14.5 (-1.14%) | 1,463,100 |
12 Sep 2023 | JPY | 1,230 | 1,269 | 1,221 | 1,267.5 | 1,267.5 | +53.5 (+4.41%) | 2,602,100 |
11 Sep 2023 | JPY | 1,203.5 | 1,217 | 1,203.5 | 1,214 | 1,214 | +18 (+1.51%) | 1,575,600 |
8 Sep 2023 | JPY | 1,215.5 | 1,221 | 1,188.5 | 1,196 | 1,196 | -27 (-2.21%) | 3,232,100 |
7 Sep 2023 | JPY | 1,255 | 1,257.5 | 1,221.5 | 1,223 | 1,223 | -38.5 (-3.05%) | 1,724,300 |
6 Sep 2023 | JPY | 1,245 | 1,265.5 | 1,243 | 1,261.5 | 1,261.5 | +24.5 (+1.98%) | 1,588,800 |
5 Sep 2023 | JPY | 1,225.5 | 1,238 | 1,219.5 | 1,237 | 1,237 | +10.5 (+0.86%) | 1,077,400 |
4 Sep 2023 | JPY | 1,224.5 | 1,227 | 1,219 | 1,226.5 | 1,226.5 | +5.5 (+0.45%) | 780,700 |
1 Sep 2023 | JPY | 1,219 | 1,224 | 1,215.5 | 1,221 | 1,221 | +3.5 (+0.29%) | 826,700 |
31 Aug 2023 | JPY | 1,210 | 1,221 | 1,210 | 1,217.5 | 1,217.5 | +2 (+0.16%) | 848,000 |
30 Aug 2023 | JPY | 1,211 | 1,221.5 | 1,211 | 1,215.5 | 1,215.5 | +10.5 (+0.87%) | 1,085,100 |
29 Aug 2023 | JPY | 1,210 | 1,214.5 | 1,202 | 1,205 | 1,205 | +2 (+0.17%) | 642,400 |
28 Aug 2023 | JPY | 1,197.5 | 1,208 | 1,191.5 | 1,203 | 1,203 | +14 (+1.18%) | 924,600 |
25 Aug 2023 | JPY | 1,182 | 1,190.5 | 1,181 | 1,189 | 1,189 | -7.5 (-0.63%) | 916,900 |
24 Aug 2023 | JPY | 1,198 | 1,199.5 | 1,189 | 1,196.5 | 1,196.5 | +2.5 (+0.21%) | 733,100 |
23 Aug 2023 | JPY | 1,181 | 1,194 | 1,177.5 | 1,194 | 1,194 | +10.5 (+0.89%) | 1,185,900 |
22 Aug 2023 | JPY | 1,178.5 | 1,185.5 | 1,172 | 1,183.5 | 1,183.5 | +13 (+1.11%) | 931,000 |
21 Aug 2023 | JPY | 1,176 | 1,183 | 1,170.5 | 1,170.5 | 1,170.5 | +5.5 (+0.47%) | 1,283,200 |
18 Aug 2023 | JPY | 1,164 | 1,174 | 1,161.5 | 1,165 | 1,165 | -8.5 (-0.72%) | 637,700 |
17 Aug 2023 | JPY | 1,178 | 1,179.5 | 1,157 | 1,173.5 | 1,173.5 | -9 (-0.76%) | 1,309,800 |
16 Aug 2023 | JPY | 1,177.5 | 1,188 | 1,173.5 | 1,182.5 | 1,182.5 | -3 (-0.25%) | 1,100,900 |
15 Aug 2023 | JPY | 1,189.5 | 1,192.5 | 1,182 | 1,185.5 | 1,185.5 | +5 (+0.42%) | 1,048,100 |
14 Aug 2023 | JPY | 1,192.5 | 1,205 | 1,180.5 | 1,180.5 | 1,180.5 | -15 (-1.25%) | 942,000 |
10 Aug 2023 | JPY | 1,191.5 | 1,198 | 1,185 | 1,195.5 | 1,195.5 | +8 (+0.67%) | 1,426,500 |
9 Aug 2023 | JPY | 1,184.5 | 1,193 | 1,181 | 1,187.5 | 1,187.5 | +7.5 (+0.64%) | 1,117,800 |