Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,887 | 1,905.6666 | 1,881.6666 | 1,889.3334 | 1,889.3334 | -47 (-2.43%) | 6,047,700 |
27 Sep 2023 | JPY | 1,930.3334 | 1,936.3334 | 1,906.3334 | 1,936.3334 | 1,936.3334 | +3.333 (+0.17%) | 5,863,500 |
26 Sep 2023 | JPY | 1,923 | 1,941.3334 | 1,916.6666 | 1,933 | 1,933 | +22 (+1.15%) | 4,202,400 |
25 Sep 2023 | JPY | 1,930 | 1,932.3334 | 1,904.6666 | 1,911 | 1,911 | -17 (-0.88%) | 4,088,400 |
22 Sep 2023 | JPY | 1,916.6666 | 1,941 | 1,908 | 1,928 | 1,928 | +1.333 (+0.07%) | 4,290,000 |
21 Sep 2023 | JPY | 1,922.6666 | 1,941.3334 | 1,921.3334 | 1,926.6666 | 1,926.6666 | +7.667 (+0.40%) | 4,750,200 |
20 Sep 2023 | JPY | 1,954.3334 | 1,956 | 1,904 | 1,919 | 1,919 | -15.333 (-0.79%) | 7,549,500 |
19 Sep 2023 | JPY | 1,896.3334 | 1,936.3334 | 1,894 | 1,934.3334 | 1,934.3334 | +35.667 (+1.88%) | 5,484,900 |
15 Sep 2023 | JPY | 1,921 | 1,939 | 1,890.3334 | 1,898.6666 | 1,898.6666 | +0.667 (+0.04%) | 7,695,300 |
14 Sep 2023 | JPY | 1,893 | 1,902.3334 | 1,885 | 1,898 | 1,898 | +24.333 (+1.30%) | 4,083,000 |
13 Sep 2023 | JPY | 1,862 | 1,882.3334 | 1,852 | 1,873.6666 | 1,873.6666 | +22 (+1.19%) | 4,440,000 |
12 Sep 2023 | JPY | 1,854.6666 | 1,857.3334 | 1,824.3334 | 1,851.6666 | 1,851.6666 | -3 (-0.16%) | 5,592,300 |
11 Sep 2023 | JPY | 1,836.3334 | 1,854.6666 | 1,826.3334 | 1,854.6666 | 1,854.6666 | +33.333 (+1.83%) | 3,313,800 |
8 Sep 2023 | JPY | 1,826 | 1,852 | 1,820 | 1,821.3334 | 1,821.3334 | -26.667 (-1.44%) | 5,407,200 |
7 Sep 2023 | JPY | 1,844.6666 | 1,864.6666 | 1,837.3334 | 1,848 | 1,848 | +6 (+0.33%) | 4,143,300 |
6 Sep 2023 | JPY | 1,810.3334 | 1,846.3334 | 1,808 | 1,842 | 1,842 | +41.667 (+2.31%) | 4,049,700 |
5 Sep 2023 | JPY | 1,806.3334 | 1,806.6666 | 1,784.3334 | 1,800.3334 | 1,800.3334 | -1.333 (-0.07%) | 3,983,400 |
4 Sep 2023 | JPY | 1,776.6666 | 1,801.6666 | 1,765 | 1,801.6666 | 1,801.6666 | +25 (+1.41%) | 4,422,300 |
1 Sep 2023 | JPY | 1,748.3334 | 1,784 | 1,748 | 1,776.6666 | 1,776.6666 | +30 (+1.72%) | 4,515,600 |
31 Aug 2023 | JPY | 1,732.6666 | 1,754.6666 | 1,730.3334 | 1,746.6666 | 1,746.6666 | +9.333 (+0.54%) | 6,133,500 |
30 Aug 2023 | JPY | 1,730 | 1,750.6666 | 1,728 | 1,737.3334 | 1,737.3334 | +5 (+0.29%) | 4,730,700 |
29 Aug 2023 | JPY | 1,740.3334 | 1,742.6666 | 1,725.6666 | 1,732.3334 | 1,732.3334 | -8 (-0.46%) | 3,160,200 |
28 Aug 2023 | JPY | 1,722 | 1,746 | 1,721 | 1,740.3334 | 1,740.3334 | +28 (+1.64%) | 3,777,600 |
25 Aug 2023 | JPY | 1,718.3334 | 1,722.3334 | 1,707 | 1,712.3334 | 1,712.3334 | -21 (-1.21%) | 4,250,100 |
24 Aug 2023 | JPY | 1,716.3334 | 1,736.3334 | 1,714 | 1,733.3334 | 1,733.3334 | +7.667 (+0.44%) | 2,522,700 |
23 Aug 2023 | JPY | 1,713.3334 | 1,725.6666 | 1,711 | 1,725.6666 | 1,725.6666 | +1.667 (+0.10%) | 3,032,100 |
22 Aug 2023 | JPY | 1,702 | 1,728 | 1,700.6666 | 1,724 | 1,724 | +24 (+1.41%) | 2,518,800 |
21 Aug 2023 | JPY | 1,711.6666 | 1,715.6666 | 1,697 | 1,700 | 1,700 | -4.333 (-0.25%) | 2,592,600 |
18 Aug 2023 | JPY | 1,707 | 1,717.6666 | 1,698.3334 | 1,704.3334 | 1,704.3334 | -16.333 (-0.95%) | 2,903,100 |
17 Aug 2023 | JPY | 1,692 | 1,720.6666 | 1,690 | 1,720.6666 | 1,720.6666 | +31 (+1.83%) | 3,845,100 |