Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,380 | 1,390.5 | 1,368 | 1,378.5 | 1,378.5 | -31 (-2.20%) | 1,095,400 |
27 Sep 2023 | JPY | 1,408 | 1,409.5 | 1,393 | 1,409.5 | 1,409.5 | -7.5 (-0.53%) | 2,222,900 |
26 Sep 2023 | JPY | 1,420 | 1,426.5 | 1,413.5 | 1,417 | 1,417 | -6 (-0.42%) | 1,188,000 |
25 Sep 2023 | JPY | 1,416 | 1,423 | 1,409.5 | 1,423 | 1,423 | +14 (+0.99%) | 1,176,800 |
22 Sep 2023 | JPY | 1,413 | 1,420 | 1,409 | 1,409 | 1,409 | -4 (-0.28%) | 980,400 |
21 Sep 2023 | JPY | 1,402 | 1,418 | 1,401.5 | 1,413 | 1,413 | +6.5 (+0.46%) | 1,000,200 |
20 Sep 2023 | JPY | 1,404.5 | 1,413 | 1,404 | 1,406.5 | 1,406.5 | -3 (-0.21%) | 740,500 |
19 Sep 2023 | JPY | 1,420 | 1,423 | 1,401 | 1,409.5 | 1,409.5 | -4 (-0.28%) | 910,600 |
15 Sep 2023 | JPY | 1,409 | 1,421.5 | 1,409 | 1,413.5 | 1,413.5 | +13.5 (+0.96%) | 1,420,100 |
14 Sep 2023 | JPY | 1,389 | 1,402 | 1,385 | 1,400 | 1,400 | +10.5 (+0.76%) | 581,500 |
13 Sep 2023 | JPY | 1,408.5 | 1,409 | 1,388.5 | 1,389.5 | 1,389.5 | -13.5 (-0.96%) | 538,200 |
12 Sep 2023 | JPY | 1,387.5 | 1,404.5 | 1,385.5 | 1,403 | 1,403 | +20 (+1.45%) | 770,200 |
11 Sep 2023 | JPY | 1,374.5 | 1,383 | 1,367.5 | 1,383 | 1,383 | +11 (+0.80%) | 660,000 |
8 Sep 2023 | JPY | 1,370 | 1,378 | 1,368 | 1,372 | 1,372 | -2 (-0.15%) | 766,300 |
7 Sep 2023 | JPY | 1,361 | 1,377 | 1,357 | 1,374 | 1,374 | +12.5 (+0.92%) | 660,900 |
6 Sep 2023 | JPY | 1,371.5 | 1,373 | 1,357 | 1,361.5 | 1,361.5 | -10 (-0.73%) | 492,500 |
5 Sep 2023 | JPY | 1,374 | 1,376.5 | 1,367 | 1,371.5 | 1,371.5 | -2.5 (-0.18%) | 655,300 |
4 Sep 2023 | JPY | 1,353 | 1,376 | 1,352.5 | 1,374 | 1,374 | +19.5 (+1.44%) | 768,000 |
1 Sep 2023 | JPY | 1,342.5 | 1,357.5 | 1,341 | 1,354.5 | 1,354.5 | +12.5 (+0.93%) | 652,000 |
31 Aug 2023 | JPY | 1,350.5 | 1,354 | 1,342 | 1,342 | 1,342 | -1 (-0.07%) | 648,500 |
30 Aug 2023 | JPY | 1,350 | 1,353.5 | 1,341 | 1,343 | 1,343 | -4.5 (-0.33%) | 533,600 |
29 Aug 2023 | JPY | 1,348.5 | 1,355 | 1,344.5 | 1,347.5 | 1,347.5 | -2.5 (-0.19%) | 505,300 |
28 Aug 2023 | JPY | 1,345 | 1,350 | 1,333.5 | 1,350 | 1,350 | +10.5 (+0.78%) | 474,200 |
25 Aug 2023 | JPY | 1,326 | 1,346.5 | 1,322 | 1,339.5 | 1,339.5 | +2.5 (+0.19%) | 806,100 |
24 Aug 2023 | JPY | 1,324.5 | 1,340 | 1,323 | 1,337 | 1,337 | +12.5 (+0.94%) | 486,900 |
23 Aug 2023 | JPY | 1,309.5 | 1,324.5 | 1,306 | 1,324.5 | 1,324.5 | +7.5 (+0.57%) | 606,500 |
22 Aug 2023 | JPY | 1,314.5 | 1,320 | 1,305 | 1,317 | 1,317 | +8.5 (+0.65%) | 650,800 |
21 Aug 2023 | JPY | 1,305 | 1,309 | 1,301.5 | 1,308.5 | 1,308.5 | +18 (+1.39%) | 502,400 |
18 Aug 2023 | JPY | 1,292 | 1,303 | 1,288 | 1,290.5 | 1,290.5 | -5.5 (-0.42%) | 651,500 |
17 Aug 2023 | JPY | 1,306.5 | 1,309 | 1,293.5 | 1,296 | 1,296 | -12 (-0.92%) | 490,000 |