Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | JPY | 2,429.5 | 2,447 | 2,365.5 | 2,386 | 2,386 | -54 (-2.21%) | 755,500 |
20 Sep 2023 | JPY | 2,489 | 2,489.5 | 2,435 | 2,440 | 2,440 | -49.5 (-1.99%) | 944,600 |
19 Sep 2023 | JPY | 2,467.5 | 2,508.5 | 2,459.5 | 2,489.5 | 2,489.5 | +24 (+0.97%) | 1,110,100 |
15 Sep 2023 | JPY | 2,475 | 2,492.5 | 2,450.5 | 2,465.5 | 2,465.5 | +26.5 (+1.09%) | 1,097,700 |
14 Sep 2023 | JPY | 2,411.5 | 2,449 | 2,400 | 2,439 | 2,439 | +32 (+1.33%) | 747,900 |
13 Sep 2023 | JPY | 2,415 | 2,429.5 | 2,372.5 | 2,407 | 2,407 | -8 (-0.33%) | 612,600 |
12 Sep 2023 | JPY | 2,402 | 2,421.5 | 2,390.5 | 2,415 | 2,415 | +44 (+1.86%) | 550,000 |
11 Sep 2023 | JPY | 2,373 | 2,381.5 | 2,359 | 2,371 | 2,371 | +16 (+0.68%) | 427,100 |
8 Sep 2023 | JPY | 2,382 | 2,386.5 | 2,345.5 | 2,355 | 2,355 | -24.5 (-1.03%) | 808,800 |
7 Sep 2023 | JPY | 2,363.5 | 2,388.5 | 2,357 | 2,379.5 | 2,379.5 | +14.5 (+0.61%) | 629,100 |
6 Sep 2023 | JPY | 2,380 | 2,392.5 | 2,353 | 2,365 | 2,365 | -20.5 (-0.86%) | 530,500 |
5 Sep 2023 | JPY | 2,380 | 2,397 | 2,352.5 | 2,385.5 | 2,385.5 | +21 (+0.89%) | 689,300 |
4 Sep 2023 | JPY | 2,337 | 2,365.5 | 2,331 | 2,364.5 | 2,364.5 | +48 (+2.07%) | 696,600 |
1 Sep 2023 | JPY | 2,290 | 2,329.5 | 2,284.5 | 2,316.5 | 2,316.5 | +38 (+1.67%) | 577,700 |
31 Aug 2023 | JPY | 2,263.5 | 2,288 | 2,252.5 | 2,278.5 | 2,278.5 | +12.5 (+0.55%) | 542,000 |
30 Aug 2023 | JPY | 2,253 | 2,281.5 | 2,242.5 | 2,266 | 2,266 | +12 (+0.53%) | 580,400 |
29 Aug 2023 | JPY | 2,221.5 | 2,269.5 | 2,213.5 | 2,254 | 2,254 | +47.5 (+2.15%) | 882,800 |
28 Aug 2023 | JPY | 2,175 | 2,206.5 | 2,170 | 2,206.5 | 2,206.5 | +43.5 (+2.01%) | 647,500 |
25 Aug 2023 | JPY | 2,148.5 | 2,172.5 | 2,145.5 | 2,163 | 2,163 | +6.5 (+0.30%) | 630,400 |
24 Aug 2023 | JPY | 2,127 | 2,156.5 | 2,122.5 | 2,156.5 | 2,156.5 | +28.5 (+1.34%) | 481,000 |
23 Aug 2023 | JPY | 2,091.5 | 2,129.5 | 2,090 | 2,128 | 2,128 | +7.5 (+0.35%) | 550,400 |
22 Aug 2023 | JPY | 2,100 | 2,128 | 2,093 | 2,120.5 | 2,120.5 | +31.5 (+1.51%) | 488,500 |
21 Aug 2023 | JPY | 2,071.5 | 2,098 | 2,069.5 | 2,089 | 2,089 | +35 (+1.70%) | 639,700 |
18 Aug 2023 | JPY | 2,041 | 2,069.5 | 2,036 | 2,054 | 2,054 | -13.5 (-0.65%) | 402,000 |
17 Aug 2023 | JPY | 2,054 | 2,068.5 | 2,029 | 2,067.5 | 2,067.5 | +12.5 (+0.61%) | 513,200 |
16 Aug 2023 | JPY | 2,072 | 2,077 | 2,038 | 2,055 | 2,055 | -49.5 (-2.35%) | 662,100 |
15 Aug 2023 | JPY | 2,128.5 | 2,131.5 | 2,085 | 2,104.5 | 2,104.5 | -36.5 (-1.70%) | 1,185,300 |
14 Aug 2023 | JPY | 2,282.5 | 2,287.5 | 2,137.5 | 2,141 | 2,141 | -138 (-6.06%) | 1,371,900 |
10 Aug 2023 | JPY | 2,235.5 | 2,289 | 2,233.5 | 2,279 | 2,279 | +67.5 (+3.05%) | 1,555,400 |
9 Aug 2023 | JPY | 2,211.5 | 2,217 | 2,188 | 2,211.5 | 2,211.5 | -3 (-0.14%) | 959,400 |