Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 1,060 | 1,063 | 1,016.5 | 1,023.5 | 1,023.5 | -39 (-3.67%) | 896,500 |
28 Sep 2023 | JPY | 1,052.5 | 1,069 | 1,032.5 | 1,062.5 | 1,062.5 | -16 (-1.48%) | 1,076,600 |
27 Sep 2023 | JPY | 1,090 | 1,090 | 1,054 | 1,078.5 | 1,078.5 | -14.5 (-1.33%) | 880,500 |
26 Sep 2023 | JPY | 1,085 | 1,106 | 1,072.5 | 1,093 | 1,093 | +15.5 (+1.44%) | 904,700 |
25 Sep 2023 | JPY | 1,087 | 1,096 | 1,066.5 | 1,077.5 | 1,077.5 | +20.5 (+1.94%) | 1,026,600 |
22 Sep 2023 | JPY | 1,068 | 1,068.5 | 1,047 | 1,057 | 1,057 | -16.5 (-1.54%) | 895,900 |
21 Sep 2023 | JPY | 1,059.5 | 1,083.5 | 1,054.5 | 1,073.5 | 1,073.5 | +9.5 (+0.89%) | 718,900 |
20 Sep 2023 | JPY | 1,121 | 1,123 | 1,063 | 1,064 | 1,064 | -48.5 (-4.36%) | 1,183,600 |
19 Sep 2023 | JPY | 1,123 | 1,124.5 | 1,101 | 1,112.5 | 1,112.5 | -9 (-0.80%) | 802,100 |
15 Sep 2023 | JPY | 1,099.5 | 1,127 | 1,098.5 | 1,121.5 | 1,121.5 | +27 (+2.47%) | 1,153,000 |
14 Sep 2023 | JPY | 1,085 | 1,096 | 1,083 | 1,094.5 | 1,094.5 | +18 (+1.67%) | 847,000 |
13 Sep 2023 | JPY | 1,072 | 1,077 | 1,063 | 1,076.5 | 1,076.5 | +10.5 (+0.98%) | 580,700 |
12 Sep 2023 | JPY | 1,050 | 1,071.5 | 1,047.5 | 1,066 | 1,066 | +22 (+2.11%) | 824,200 |
11 Sep 2023 | JPY | 1,044.5 | 1,056.5 | 1,038 | 1,044 | 1,044 | +4 (+0.38%) | 535,900 |
8 Sep 2023 | JPY | 1,028 | 1,049.5 | 1,028 | 1,040 | 1,040 | +2 (+0.19%) | 685,500 |
7 Sep 2023 | JPY | 1,039 | 1,042.5 | 1,033.5 | 1,038 | 1,038 | -2 (-0.19%) | 708,300 |
6 Sep 2023 | JPY | 1,040.5 | 1,053 | 1,037 | 1,040 | 1,040 | 0.0 (0.0%) | 616,300 |
5 Sep 2023 | JPY | 1,037.5 | 1,040 | 1,027.5 | 1,040 | 1,040 | -0.5 (-0.05%) | 606,600 |
4 Sep 2023 | JPY | 1,055 | 1,055 | 1,037 | 1,040.5 | 1,040.5 | -14 (-1.33%) | 645,000 |
1 Sep 2023 | JPY | 1,050 | 1,059 | 1,040.5 | 1,054.5 | 1,054.5 | +4.5 (+0.43%) | 433,400 |
31 Aug 2023 | JPY | 1,051 | 1,059.5 | 1,046.5 | 1,050 | 1,050 | -8 (-0.76%) | 590,900 |
30 Aug 2023 | JPY | 1,065.5 | 1,068.5 | 1,055 | 1,058 | 1,058 | -7 (-0.66%) | 654,000 |
29 Aug 2023 | JPY | 1,050 | 1,071.5 | 1,044.5 | 1,065 | 1,065 | +22.5 (+2.16%) | 836,500 |
28 Aug 2023 | JPY | 1,030 | 1,044 | 1,028.5 | 1,042.5 | 1,042.5 | +21 (+2.06%) | 690,000 |
25 Aug 2023 | JPY | 1,018 | 1,024 | 1,009.5 | 1,021.5 | 1,021.5 | -6.5 (-0.63%) | 442,900 |
24 Aug 2023 | JPY | 1,025 | 1,033 | 1,018.5 | 1,028 | 1,028 | +4 (+0.39%) | 464,900 |
23 Aug 2023 | JPY | 994.6 | 1,027 | 994.6 | 1,024 | 1,024 | +19 (+1.89%) | 585,300 |
22 Aug 2023 | JPY | 1,004 | 1,005 | 994 | 1,005 | 1,005 | +2.5 (+0.25%) | 456,200 |
21 Aug 2023 | JPY | 990 | 1,008.5 | 986.9 | 1,002.5 | 1,002.5 | +21.6 (+2.20%) | 1,084,300 |
18 Aug 2023 | JPY | 989 | 989 | 978 | 980.9 | 980.9 | -11.2 (-1.13%) | 612,000 |