Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | JPY | 2,523 | 2,559 | 2,504 | 2,535.5 | 2,535.5 | +12.5 (+0.50%) | 980,000 |
25 Sep 2023 | JPY | 2,525.5 | 2,534.5 | 2,511.5 | 2,523 | 2,523 | +17 (+0.68%) | 786,100 |
22 Sep 2023 | JPY | 2,517.5 | 2,525.5 | 2,490 | 2,506 | 2,506 | -17 (-0.67%) | 910,800 |
21 Sep 2023 | JPY | 2,505 | 2,533.5 | 2,492.5 | 2,523 | 2,523 | +20.5 (+0.82%) | 965,000 |
20 Sep 2023 | JPY | 2,600 | 2,604.5 | 2,497 | 2,502.5 | 2,502.5 | -81.5 (-3.15%) | 1,344,500 |
19 Sep 2023 | JPY | 2,570 | 2,584.5 | 2,554.5 | 2,584 | 2,584 | +28.5 (+1.12%) | 972,600 |
15 Sep 2023 | JPY | 2,519 | 2,581.5 | 2,515 | 2,555.5 | 2,555.5 | +59 (+2.36%) | 1,611,500 |
14 Sep 2023 | JPY | 2,454.5 | 2,502.5 | 2,452.5 | 2,496.5 | 2,496.5 | +44.5 (+1.81%) | 1,077,100 |
13 Sep 2023 | JPY | 2,393 | 2,452.5 | 2,384 | 2,452 | 2,452 | +81 (+3.42%) | 1,070,400 |
12 Sep 2023 | JPY | 2,371 | 2,381 | 2,352.5 | 2,371 | 2,371 | +11 (+0.47%) | 479,400 |
11 Sep 2023 | JPY | 2,356.5 | 2,382 | 2,355 | 2,360 | 2,360 | +15 (+0.64%) | 584,500 |
8 Sep 2023 | JPY | 2,342 | 2,368.5 | 2,340.5 | 2,345 | 2,345 | -6.5 (-0.28%) | 668,500 |
7 Sep 2023 | JPY | 2,344 | 2,369 | 2,340 | 2,351.5 | 2,351.5 | +16.5 (+0.71%) | 724,800 |
6 Sep 2023 | JPY | 2,328.5 | 2,365.5 | 2,326 | 2,335 | 2,335 | +5 (+0.21%) | 819,300 |
5 Sep 2023 | JPY | 2,323 | 2,330 | 2,302.5 | 2,330 | 2,330 | +15.5 (+0.67%) | 554,200 |
4 Sep 2023 | JPY | 2,289.5 | 2,315 | 2,281 | 2,314.5 | 2,314.5 | +35.5 (+1.56%) | 836,900 |
1 Sep 2023 | JPY | 2,268 | 2,285 | 2,262.5 | 2,279 | 2,279 | +7 (+0.31%) | 564,000 |
31 Aug 2023 | JPY | 2,274 | 2,291.5 | 2,268.5 | 2,272 | 2,272 | -3 (-0.13%) | 638,600 |
30 Aug 2023 | JPY | 2,289 | 2,294 | 2,271 | 2,275 | 2,275 | -15.5 (-0.68%) | 502,300 |
29 Aug 2023 | JPY | 2,282 | 2,301.5 | 2,275 | 2,290.5 | 2,290.5 | +18.5 (+0.81%) | 599,400 |
28 Aug 2023 | JPY | 2,270 | 2,282 | 2,264 | 2,272 | 2,272 | +14 (+0.62%) | 398,900 |
25 Aug 2023 | JPY | 2,240 | 2,262 | 2,235 | 2,258 | 2,258 | +10 (+0.44%) | 609,300 |
24 Aug 2023 | JPY | 2,239 | 2,253.5 | 2,229 | 2,248 | 2,248 | +4 (+0.18%) | 431,600 |
23 Aug 2023 | JPY | 2,220 | 2,244 | 2,218 | 2,244 | 2,244 | +24 (+1.08%) | 459,000 |
22 Aug 2023 | JPY | 2,216.5 | 2,220 | 2,195 | 2,220 | 2,220 | +14.5 (+0.66%) | 467,900 |
21 Aug 2023 | JPY | 2,199 | 2,215 | 2,196.5 | 2,205.5 | 2,205.5 | +18.5 (+0.85%) | 548,400 |
18 Aug 2023 | JPY | 2,201 | 2,208.5 | 2,183 | 2,187 | 2,187 | -30 (-1.35%) | 483,200 |
17 Aug 2023 | JPY | 2,233 | 2,238 | 2,185.5 | 2,217 | 2,217 | -15.5 (-0.69%) | 884,700 |
16 Aug 2023 | JPY | 2,222 | 2,243 | 2,218.5 | 2,232.5 | 2,232.5 | +3 (+0.13%) | 506,900 |
15 Aug 2023 | JPY | 2,225 | 2,236.5 | 2,216 | 2,229.5 | 2,229.5 | +4.5 (+0.20%) | 561,100 |