Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | JPY | 7,325 | 7,435 | 7,317.5 | 7,347.5 | 7,347.5 | +42.5 (+0.58%) | 430,800 |
25 Sep 2023 | JPY | 7,222.5 | 7,380 | 7,215 | 7,305 | 7,305 | +110 (+1.53%) | 342,200 |
22 Sep 2023 | JPY | 7,175 | 7,300 | 7,175 | 7,195 | 7,195 | +2.5 (+0.03%) | 401,600 |
21 Sep 2023 | JPY | 7,295 | 7,337.5 | 7,140 | 7,192.5 | 7,192.5 | -142.5 (-1.94%) | 484,400 |
20 Sep 2023 | JPY | 7,477.5 | 7,485 | 7,332.5 | 7,335 | 7,335 | -142.5 (-1.91%) | 400,000 |
19 Sep 2023 | JPY | 7,600 | 7,630 | 7,410 | 7,477.5 | 7,477.5 | -140 (-1.84%) | 353,600 |
15 Sep 2023 | JPY | 7,620 | 7,655 | 7,580 | 7,617.5 | 7,617.5 | +20 (+0.26%) | 276,000 |
14 Sep 2023 | JPY | 7,690 | 7,695 | 7,570 | 7,597.5 | 7,597.5 | -57.5 (-0.75%) | 231,400 |
13 Sep 2023 | JPY | 7,645 | 7,695 | 7,597.5 | 7,655 | 7,655 | +87.5 (+1.16%) | 369,400 |
12 Sep 2023 | JPY | 7,475 | 7,580 | 7,462.5 | 7,567.5 | 7,567.5 | +140 (+1.88%) | 252,000 |
11 Sep 2023 | JPY | 7,457.5 | 7,487.5 | 7,380 | 7,427.5 | 7,427.5 | -42.5 (-0.57%) | 267,400 |
8 Sep 2023 | JPY | 7,492.5 | 7,555 | 7,450 | 7,470 | 7,470 | -72.5 (-0.96%) | 316,800 |
7 Sep 2023 | JPY | 7,550 | 7,615 | 7,540 | 7,542.5 | 7,542.5 | -35 (-0.46%) | 234,000 |
6 Sep 2023 | JPY | 7,577.5 | 7,597.5 | 7,550 | 7,577.5 | 7,577.5 | 0.0 (0.0%) | 217,600 |
5 Sep 2023 | JPY | 7,647.5 | 7,690 | 7,545 | 7,577.5 | 7,577.5 | -90 (-1.17%) | 244,200 |
4 Sep 2023 | JPY | 7,642.5 | 7,677.5 | 7,587.5 | 7,667.5 | 7,667.5 | +35 (+0.46%) | 372,400 |
1 Sep 2023 | JPY | 7,550 | 7,667.5 | 7,500 | 7,632.5 | 7,632.5 | +127.5 (+1.70%) | 363,600 |
31 Aug 2023 | JPY | 7,632.5 | 7,640 | 7,367.5 | 7,505 | 7,505 | -132.5 (-1.73%) | 838,000 |
30 Aug 2023 | JPY | 7,887.5 | 7,887.5 | 7,630 | 7,637.5 | 7,637.5 | -250 (-3.17%) | 995,000 |
29 Aug 2023 | JPY | 7,840 | 7,910 | 7,795 | 7,887.5 | 7,887.5 | +52.5 (+0.67%) | 242,200 |
28 Aug 2023 | JPY | 7,800 | 7,850 | 7,750 | 7,835 | 7,835 | +67.5 (+0.87%) | 204,400 |
25 Aug 2023 | JPY | 7,885 | 7,900 | 7,737.5 | 7,767.5 | 7,767.5 | -112.5 (-1.43%) | 334,600 |
24 Aug 2023 | JPY | 7,762.5 | 7,912.5 | 7,750 | 7,880 | 7,880 | +170 (+2.20%) | 347,200 |
23 Aug 2023 | JPY | 7,750 | 7,787.5 | 7,685 | 7,710 | 7,710 | +12.5 (+0.16%) | 356,400 |
22 Aug 2023 | JPY | 7,642.5 | 7,760 | 7,585 | 7,697.5 | 7,697.5 | +87.5 (+1.15%) | 493,600 |
21 Aug 2023 | JPY | 7,485 | 7,642.5 | 7,465 | 7,610 | 7,610 | +122.5 (+1.64%) | 431,600 |
18 Aug 2023 | JPY | 7,445 | 7,510 | 7,432.5 | 7,487.5 | 7,487.5 | +12.5 (+0.17%) | 453,400 |
17 Aug 2023 | JPY | 7,420 | 7,490 | 7,375 | 7,475 | 7,475 | +32.5 (+0.44%) | 390,200 |
16 Aug 2023 | JPY | 7,465 | 7,552.5 | 7,430 | 7,442.5 | 7,442.5 | -32.5 (-0.43%) | 647,600 |
15 Aug 2023 | JPY | 7,380 | 7,485 | 7,317.5 | 7,475 | 7,475 | +137.5 (+1.87%) | 287,400 |