Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,873 | 1,873 | 1,827 | 1,839 | 1,839 | -53 (-2.80%) | 257,500 |
27 Sep 2023 | JPY | 1,858.5 | 1,895 | 1,834.5 | 1,892 | 1,892 | +17.5 (+0.93%) | 254,400 |
26 Sep 2023 | JPY | 1,902 | 1,902 | 1,868 | 1,874.5 | 1,874.5 | -32 (-1.68%) | 174,700 |
25 Sep 2023 | JPY | 1,879 | 1,911 | 1,877 | 1,906.5 | 1,906.5 | +52 (+2.80%) | 233,000 |
22 Sep 2023 | JPY | 1,840 | 1,865 | 1,834.5 | 1,854.5 | 1,854.5 | +14.5 (+0.79%) | 323,600 |
21 Sep 2023 | JPY | 1,865 | 1,878.5 | 1,830 | 1,840 | 1,840 | -37 (-1.97%) | 282,000 |
20 Sep 2023 | JPY | 1,891 | 1,904.5 | 1,876 | 1,877 | 1,877 | -20 (-1.05%) | 260,500 |
19 Sep 2023 | JPY | 1,919 | 1,919 | 1,882.5 | 1,897 | 1,897 | -18.5 (-0.97%) | 330,000 |
15 Sep 2023 | JPY | 1,920 | 1,920 | 1,891 | 1,915.5 | 1,915.5 | +5.5 (+0.29%) | 338,600 |
14 Sep 2023 | JPY | 1,932.5 | 1,945 | 1,907.5 | 1,910 | 1,910 | +4.5 (+0.24%) | 247,700 |
13 Sep 2023 | JPY | 1,914 | 1,929.5 | 1,898 | 1,905.5 | 1,905.5 | -8.5 (-0.44%) | 277,700 |
12 Sep 2023 | JPY | 1,875 | 1,915 | 1,870 | 1,914 | 1,914 | +53 (+2.85%) | 344,100 |
11 Sep 2023 | JPY | 1,859 | 1,878 | 1,854.5 | 1,861 | 1,861 | +4 (+0.22%) | 168,100 |
8 Sep 2023 | JPY | 1,878 | 1,899 | 1,855 | 1,857 | 1,857 | -33.5 (-1.77%) | 271,500 |
7 Sep 2023 | JPY | 1,901.5 | 1,901.5 | 1,871.5 | 1,890.5 | 1,890.5 | -11 (-0.58%) | 269,800 |
6 Sep 2023 | JPY | 1,909.5 | 1,919 | 1,897.5 | 1,901.5 | 1,901.5 | -9.5 (-0.50%) | 216,000 |
5 Sep 2023 | JPY | 1,898 | 1,911 | 1,873 | 1,911 | 1,911 | +3.5 (+0.18%) | 302,500 |
4 Sep 2023 | JPY | 1,925 | 1,949 | 1,903.5 | 1,907.5 | 1,907.5 | -32 (-1.65%) | 281,400 |
1 Sep 2023 | JPY | 1,895 | 1,942 | 1,887.5 | 1,939.5 | 1,939.5 | +42 (+2.21%) | 453,000 |
31 Aug 2023 | JPY | 1,889.5 | 1,901.5 | 1,885.5 | 1,897.5 | 1,897.5 | +8.5 (+0.45%) | 282,300 |
30 Aug 2023 | JPY | 1,862 | 1,900.5 | 1,861.5 | 1,889 | 1,889 | +11 (+0.59%) | 300,500 |
29 Aug 2023 | JPY | 1,859 | 1,899.5 | 1,840 | 1,878 | 1,878 | +18 (+0.97%) | 478,800 |
28 Aug 2023 | JPY | 1,849.5 | 1,860 | 1,822 | 1,860 | 1,860 | +29.5 (+1.61%) | 224,700 |
25 Aug 2023 | JPY | 1,801.5 | 1,845 | 1,795 | 1,830.5 | 1,830.5 | +18.5 (+1.02%) | 258,000 |
24 Aug 2023 | JPY | 1,810 | 1,821.5 | 1,800.5 | 1,812 | 1,812 | +2 (+0.11%) | 141,900 |
23 Aug 2023 | JPY | 1,820 | 1,822 | 1,801 | 1,810 | 1,810 | -17 (-0.93%) | 209,700 |
22 Aug 2023 | JPY | 1,814.5 | 1,837 | 1,801.5 | 1,827 | 1,827 | +35 (+1.95%) | 166,500 |
21 Aug 2023 | JPY | 1,791 | 1,799.5 | 1,774.5 | 1,792 | 1,792 | +12 (+0.67%) | 243,400 |
18 Aug 2023 | JPY | 1,776 | 1,794.5 | 1,761.5 | 1,780 | 1,780 | -1 (-0.06%) | 294,600 |
17 Aug 2023 | JPY | 1,846.5 | 1,846.5 | 1,771 | 1,781 | 1,781 | -73 (-3.94%) | 370,700 |