Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | JPY | 2,084 | 2,096 | 2,052 | 2,061 | 2,061 | -35 (-1.67%) | 50,400 |
14 Sep 2023 | JPY | 2,079 | 2,106 | 2,061 | 2,096 | 2,096 | +35 (+1.70%) | 26,000 |
13 Sep 2023 | JPY | 2,055 | 2,065 | 2,011 | 2,061 | 2,061 | -16 (-0.77%) | 36,000 |
12 Sep 2023 | JPY | 2,065 | 2,123 | 2,065 | 2,077 | 2,077 | +17 (+0.83%) | 38,700 |
11 Sep 2023 | JPY | 2,110 | 2,139 | 2,060 | 2,060 | 2,060 | -64 (-3.01%) | 53,500 |
8 Sep 2023 | JPY | 2,135 | 2,158 | 2,118 | 2,124 | 2,124 | -10 (-0.47%) | 43,700 |
7 Sep 2023 | JPY | 2,151 | 2,151 | 2,117 | 2,134 | 2,134 | -31 (-1.43%) | 39,400 |
6 Sep 2023 | JPY | 2,178 | 2,221 | 2,155 | 2,165 | 2,165 | -15 (-0.69%) | 62,700 |
5 Sep 2023 | JPY | 2,104 | 2,186 | 2,085 | 2,180 | 2,180 | +90 (+4.31%) | 81,600 |
4 Sep 2023 | JPY | 2,112 | 2,125 | 2,088 | 2,090 | 2,090 | 0.0 (0.0%) | 33,400 |
1 Sep 2023 | JPY | 2,079 | 2,102 | 2,013 | 2,090 | 2,090 | +2 (+0.10%) | 81,800 |
31 Aug 2023 | JPY | 2,077 | 2,099 | 2,075 | 2,088 | 2,088 | +4 (+0.19%) | 26,200 |
30 Aug 2023 | JPY | 2,104 | 2,111 | 2,080 | 2,084 | 2,084 | -6 (-0.29%) | 44,600 |
29 Aug 2023 | JPY | 2,131 | 2,138 | 2,088 | 2,090 | 2,090 | -37 (-1.74%) | 45,700 |
28 Aug 2023 | JPY | 2,162 | 2,170 | 2,106 | 2,127 | 2,127 | +15 (+0.71%) | 45,400 |
25 Aug 2023 | JPY | 2,074 | 2,138 | 2,051 | 2,112 | 2,112 | +31 (+1.49%) | 69,600 |
24 Aug 2023 | JPY | 2,100 | 2,142 | 2,081 | 2,081 | 2,081 | -19 (-0.90%) | 72,100 |
23 Aug 2023 | JPY | 2,012 | 2,100 | 1,999 | 2,100 | 2,100 | +79 (+3.91%) | 94,900 |
22 Aug 2023 | JPY | 2,002 | 2,075 | 2,000 | 2,021 | 2,021 | +18 (+0.90%) | 81,000 |
21 Aug 2023 | JPY | 1,914 | 2,015 | 1,914 | 2,003 | 2,003 | +93 (+4.87%) | 81,600 |
18 Aug 2023 | JPY | 1,949 | 1,949 | 1,883 | 1,910 | 1,910 | -63 (-3.19%) | 100,800 |
17 Aug 2023 | JPY | 1,932 | 1,981 | 1,901 | 1,973 | 1,973 | +33 (+1.70%) | 69,300 |
16 Aug 2023 | JPY | 1,945 | 1,985 | 1,934 | 1,940 | 1,940 | -10 (-0.51%) | 63,400 |
15 Aug 2023 | JPY | 1,937 | 1,983 | 1,932 | 1,950 | 1,950 | +13 (+0.67%) | 99,300 |
14 Aug 2023 | JPY | 1,946 | 1,973 | 1,931 | 1,937 | 1,937 | +17 (+0.89%) | 96,700 |
10 Aug 2023 | JPY | 1,888 | 1,930 | 1,837 | 1,920 | 1,920 | +7 (+0.37%) | 142,800 |
9 Aug 2023 | JPY | 1,892 | 1,933 | 1,880 | 1,913 | 1,913 | -1 (-0.05%) | 140,200 |
8 Aug 2023 | JPY | 1,978 | 1,989 | 1,910 | 1,914 | 1,914 | -59 (-2.99%) | 138,600 |
7 Aug 2023 | JPY | 2,009 | 2,009 | 1,880 | 1,973 | 1,973 | -36 (-1.79%) | 240,300 |
4 Aug 2023 | JPY | 2,029 | 2,042 | 2,003 | 2,009 | 2,009 | -11 (-0.54%) | 118,300 |