Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 652 | 652 | 632.7 | 649.3 | 649.3 | -5.5 (-0.84%) | 15,115,900 |
26 Sep 2023 | JPY | 651.5 | 657.8 | 641 | 654.8 | 654.8 | -6.7 (-1.01%) | 17,276,900 |
25 Sep 2023 | JPY | 652 | 662 | 645.4 | 661.5 | 661.5 | +16.5 (+2.56%) | 11,495,000 |
22 Sep 2023 | JPY | 643.7 | 651.8 | 627.4 | 645 | 645 | -6.8 (-1.04%) | 13,837,900 |
21 Sep 2023 | JPY | 647.9 | 664 | 647.6 | 651.8 | 651.8 | +5.9 (+0.91%) | 14,173,800 |
20 Sep 2023 | JPY | 650 | 654.6 | 641.4 | 645.9 | 645.9 | -16.7 (-2.52%) | 16,994,200 |
19 Sep 2023 | JPY | 623.5 | 662.6 | 623.1 | 662.6 | 662.6 | +36.5 (+5.83%) | 18,717,900 |
15 Sep 2023 | JPY | 618.1 | 635.5 | 618 | 626.1 | 626.1 | +11.1 (+1.80%) | 19,436,600 |
14 Sep 2023 | JPY | 595.8 | 615 | 595.3 | 615 | 615 | +20.8 (+3.50%) | 14,761,800 |
13 Sep 2023 | JPY | 596.7 | 597.7 | 591.1 | 594.2 | 594.2 | +0.1 (+0.02%) | 7,609,500 |
12 Sep 2023 | JPY | 579 | 594.6 | 578.5 | 594.1 | 594.1 | +18.4 (+3.20%) | 11,173,500 |
11 Sep 2023 | JPY | 580.7 | 580.7 | 571 | 575.7 | 575.7 | -4.4 (-0.76%) | 8,121,200 |
8 Sep 2023 | JPY | 581.7 | 588.3 | 577.9 | 580.1 | 580.1 | -8.3 (-1.41%) | 10,630,600 |
7 Sep 2023 | JPY | 588 | 595.8 | 584.8 | 588.4 | 588.4 | -1.2 (-0.20%) | 9,492,800 |
6 Sep 2023 | JPY | 577.5 | 592.6 | 576.1 | 589.6 | 589.6 | +15.7 (+2.74%) | 13,074,000 |
5 Sep 2023 | JPY | 577.8 | 577.9 | 567.1 | 573.9 | 573.9 | -2.2 (-0.38%) | 7,795,600 |
4 Sep 2023 | JPY | 568.7 | 576.1 | 567.9 | 576.1 | 576.1 | +11.1 (+1.96%) | 9,055,300 |
1 Sep 2023 | JPY | 569.6 | 569.7 | 563 | 565 | 565 | -7.7 (-1.34%) | 10,392,800 |
31 Aug 2023 | JPY | 565.5 | 573.7 | 563.3 | 572.7 | 572.7 | +8.4 (+1.49%) | 10,106,400 |
30 Aug 2023 | JPY | 567 | 567.6 | 562.3 | 564.3 | 564.3 | +5 (+0.89%) | 9,319,200 |
29 Aug 2023 | JPY | 564.1 | 565 | 558.8 | 559.3 | 559.3 | -2.4 (-0.43%) | 7,672,000 |
28 Aug 2023 | JPY | 560.1 | 566.3 | 557.3 | 561.7 | 561.7 | +9.4 (+1.70%) | 7,185,900 |
25 Aug 2023 | JPY | 548.2 | 554.2 | 545.5 | 552.3 | 552.3 | +1.3 (+0.24%) | 5,407,100 |
24 Aug 2023 | JPY | 552.7 | 553.4 | 544.5 | 551 | 551 | -6.5 (-1.17%) | 8,435,800 |
23 Aug 2023 | JPY | 551 | 561.5 | 548.3 | 557.5 | 557.5 | +0.4 (+0.07%) | 8,258,200 |
22 Aug 2023 | JPY | 559.2 | 559.8 | 551.3 | 557.1 | 557.1 | +5.2 (+0.94%) | 8,854,900 |
21 Aug 2023 | JPY | 557.4 | 560.8 | 550.1 | 551.9 | 551.9 | -5.5 (-0.99%) | 8,011,600 |
18 Aug 2023 | JPY | 550.9 | 560.5 | 550.1 | 557.4 | 557.4 | -1.3 (-0.23%) | 9,996,700 |
17 Aug 2023 | JPY | 561.5 | 562 | 544.2 | 558.7 | 558.7 | +7.2 (+1.31%) | 11,180,500 |
16 Aug 2023 | JPY | 560 | 560.9 | 550.3 | 551.5 | 551.5 | -14.6 (-2.58%) | 10,284,800 |