Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,899 | 1,907.5 | 1,891.5 | 1,898.5 | 1,898.5 | +8.5 (+0.45%) | 510,900 |
10 Oct 2023 | JPY | 1,874.5 | 1,891.5 | 1,874.5 | 1,890 | 1,890 | +22.5 (+1.20%) | 432,900 |
6 Oct 2023 | JPY | 1,859 | 1,880.5 | 1,857 | 1,867.5 | 1,867.5 | +18.5 (+1.00%) | 491,300 |
5 Oct 2023 | JPY | 1,824.5 | 1,849 | 1,819.5 | 1,849 | 1,849 | +31.5 (+1.73%) | 548,800 |
4 Oct 2023 | JPY | 1,806.5 | 1,830.5 | 1,803 | 1,817.5 | 1,817.5 | -7.5 (-0.41%) | 725,600 |
3 Oct 2023 | JPY | 1,826.5 | 1,833.5 | 1,820 | 1,825 | 1,825 | -13.5 (-0.73%) | 458,700 |
2 Oct 2023 | JPY | 1,820.5 | 1,864.5 | 1,818.5 | 1,838.5 | 1,838.5 | +22 (+1.21%) | 662,500 |
29 Sep 2023 | JPY | 1,828.5 | 1,834.5 | 1,809.5 | 1,816.5 | 1,816.5 | -11.5 (-0.63%) | 600,200 |
28 Sep 2023 | JPY | 1,817 | 1,837.5 | 1,808 | 1,828 | 1,828 | +12 (+0.66%) | 505,200 |
27 Sep 2023 | JPY | 1,807.5 | 1,816 | 1,800 | 1,816 | 1,816 | +8 (+0.44%) | 448,300 |
26 Sep 2023 | JPY | 1,807 | 1,818 | 1,798.5 | 1,808 | 1,808 | -10.5 (-0.58%) | 419,900 |
25 Sep 2023 | JPY | 1,824.5 | 1,828 | 1,816 | 1,818.5 | 1,818.5 | -0.5 (-0.03%) | 270,800 |
22 Sep 2023 | JPY | 1,803 | 1,829.5 | 1,802 | 1,819 | 1,819 | +2 (+0.11%) | 412,000 |
21 Sep 2023 | JPY | 1,830 | 1,841.5 | 1,811 | 1,817 | 1,817 | -19.5 (-1.06%) | 394,900 |
20 Sep 2023 | JPY | 1,845 | 1,855 | 1,836.5 | 1,836.5 | 1,836.5 | -10.5 (-0.57%) | 503,900 |
19 Sep 2023 | JPY | 1,845 | 1,853 | 1,832 | 1,847 | 1,847 | -6 (-0.32%) | 557,200 |
15 Sep 2023 | JPY | 1,815 | 1,864 | 1,811.5 | 1,853 | 1,853 | +47 (+2.60%) | 1,009,700 |
14 Sep 2023 | JPY | 1,791.5 | 1,826 | 1,791 | 1,806 | 1,806 | +13.5 (+0.75%) | 1,379,700 |
13 Sep 2023 | JPY | 1,885 | 1,888 | 1,780.5 | 1,792.5 | 1,792.5 | -96.5 (-5.11%) | 2,063,000 |
12 Sep 2023 | JPY | 1,879.5 | 1,903.5 | 1,843 | 1,889 | 1,889 | +13 (+0.69%) | 803,000 |
11 Sep 2023 | JPY | 1,885.5 | 1,891 | 1,874 | 1,876 | 1,876 | -13.5 (-0.71%) | 332,700 |
8 Sep 2023 | JPY | 1,890 | 1,900.5 | 1,884.5 | 1,889.5 | 1,889.5 | -1.5 (-0.08%) | 367,600 |
7 Sep 2023 | JPY | 1,907 | 1,916.5 | 1,886.5 | 1,891 | 1,891 | -18.5 (-0.97%) | 527,100 |
6 Sep 2023 | JPY | 1,920 | 1,921.5 | 1,904.5 | 1,909.5 | 1,909.5 | -10 (-0.52%) | 370,100 |
5 Sep 2023 | JPY | 1,910 | 1,919.5 | 1,898.5 | 1,919.5 | 1,919.5 | +9 (+0.47%) | 478,700 |
4 Sep 2023 | JPY | 1,900 | 1,919.5 | 1,893 | 1,910.5 | 1,910.5 | +21.5 (+1.14%) | 468,300 |
1 Sep 2023 | JPY | 1,847 | 1,891 | 1,841.5 | 1,889 | 1,889 | +52 (+2.83%) | 503,700 |
31 Aug 2023 | JPY | 1,830.5 | 1,840.5 | 1,826.5 | 1,837 | 1,837 | +8 (+0.44%) | 309,000 |
30 Aug 2023 | JPY | 1,823.5 | 1,839.5 | 1,821.5 | 1,829 | 1,829 | +14.5 (+0.80%) | 218,400 |
29 Aug 2023 | JPY | 1,821 | 1,824.5 | 1,813.5 | 1,814.5 | 1,814.5 | -2 (-0.11%) | 193,900 |