Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 1,815 | 1,853 | 1,803 | 1,853 | 1,853 | +28 (+1.53%) | 26,500 |
19 Sep 2023 | JPY | 1,770 | 1,831 | 1,750 | 1,825 | 1,825 | +64 (+3.63%) | 31,300 |
15 Sep 2023 | JPY | 1,783 | 1,819 | 1,734 | 1,761 | 1,761 | -31 (-1.73%) | 73,300 |
14 Sep 2023 | JPY | 1,802 | 1,820 | 1,763 | 1,792 | 1,792 | +4 (+0.22%) | 45,400 |
13 Sep 2023 | JPY | 1,805 | 1,847 | 1,785 | 1,788 | 1,788 | -29 (-1.60%) | 44,200 |
12 Sep 2023 | JPY | 1,833 | 1,854 | 1,751 | 1,817 | 1,817 | -3 (-0.16%) | 64,700 |
11 Sep 2023 | JPY | 1,995 | 2,008 | 1,788 | 1,820 | 1,820 | -176 (-8.82%) | 178,000 |
8 Sep 2023 | JPY | 2,076 | 2,099 | 1,995 | 1,996 | 1,996 | -93 (-4.45%) | 57,900 |
7 Sep 2023 | JPY | 2,154 | 2,161 | 2,072 | 2,089 | 2,089 | -48 (-2.25%) | 30,400 |
6 Sep 2023 | JPY | 2,055 | 2,160 | 2,037 | 2,137 | 2,137 | +87 (+4.24%) | 45,400 |
5 Sep 2023 | JPY | 2,006 | 2,073 | 1,985 | 2,050 | 2,050 | +44 (+2.19%) | 37,100 |
4 Sep 2023 | JPY | 2,070 | 2,095 | 2,001 | 2,006 | 2,006 | -62 (-3.00%) | 56,200 |
1 Sep 2023 | JPY | 2,100 | 2,100 | 2,025 | 2,068 | 2,068 | +15 (+0.73%) | 37,800 |
31 Aug 2023 | JPY | 2,133 | 2,174 | 2,053 | 2,053 | 2,053 | -80 (-3.75%) | 58,600 |
30 Aug 2023 | JPY | 2,160 | 2,193 | 2,120 | 2,133 | 2,133 | -25 (-1.16%) | 34,000 |
29 Aug 2023 | JPY | 2,239 | 2,251 | 2,149 | 2,158 | 2,158 | -72 (-3.23%) | 90,000 |
28 Aug 2023 | JPY | 2,345 | 2,345 | 2,230 | 2,230 | 2,230 | -78 (-3.38%) | 45,300 |
25 Aug 2023 | JPY | 2,326 | 2,387 | 2,278 | 2,308 | 2,308 | -19 (-0.82%) | 81,900 |
24 Aug 2023 | JPY | 2,252 | 2,366 | 2,201 | 2,327 | 2,327 | +84 (+3.74%) | 104,900 |
23 Aug 2023 | JPY | 2,148 | 2,254 | 2,148 | 2,243 | 2,243 | +56 (+2.56%) | 54,100 |
22 Aug 2023 | JPY | 2,177 | 2,209 | 2,126 | 2,187 | 2,187 | +60 (+2.82%) | 73,900 |
21 Aug 2023 | JPY | 2,004 | 2,143 | 1,993 | 2,127 | 2,127 | +124 (+6.19%) | 75,000 |
18 Aug 2023 | JPY | 1,966 | 2,040 | 1,966 | 2,003 | 2,003 | -7 (-0.35%) | 26,800 |
17 Aug 2023 | JPY | 1,931 | 2,035 | 1,931 | 2,010 | 2,010 | +61 (+3.13%) | 68,800 |
16 Aug 2023 | JPY | 1,991 | 2,038 | 1,874 | 1,949 | 1,949 | -61 (-3.03%) | 141,800 |
15 Aug 2023 | JPY | 2,135 | 2,218 | 2,007 | 2,010 | 2,010 | -102 (-4.83%) | 269,000 |
14 Aug 2023 | JPY | 2,100 | 2,200 | 1,951 | 2,112 | 2,112 | +42 (+2.03%) | 346,600 |
10 Aug 2023 | JPY | 2,018 | 2,080 | 1,994 | 2,070 | 2,070 | +6 (+0.29%) | 140,300 |
9 Aug 2023 | JPY | 1,986 | 2,114 | 1,986 | 2,064 | 2,064 | +56 (+2.79%) | 112,500 |
8 Aug 2023 | JPY | 2,062 | 2,063 | 1,980 | 2,008 | 2,008 | -52 (-2.52%) | 61,600 |