Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2023 | JPY | 2,901 | 2,960 | 2,867 | 2,950 | 2,950 | +123 (+4.35%) | 317,600 |
13 Sep 2023 | JPY | 2,846 | 2,866 | 2,827 | 2,827 | 2,827 | -20 (-0.70%) | 131,000 |
12 Sep 2023 | JPY | 2,870 | 2,894 | 2,839 | 2,847 | 2,847 | -15 (-0.52%) | 233,700 |
11 Sep 2023 | JPY | 2,937 | 2,937 | 2,856 | 2,862 | 2,862 | -56 (-1.92%) | 257,000 |
8 Sep 2023 | JPY | 2,939 | 2,950 | 2,905 | 2,918 | 2,918 | -43 (-1.45%) | 202,000 |
7 Sep 2023 | JPY | 2,958 | 2,983 | 2,949 | 2,961 | 2,961 | +3 (+0.10%) | 109,200 |
6 Sep 2023 | JPY | 2,967 | 2,993 | 2,952 | 2,958 | 2,958 | -17 (-0.57%) | 167,800 |
5 Sep 2023 | JPY | 2,990 | 3,005 | 2,966 | 2,975 | 2,975 | -10 (-0.34%) | 223,000 |
4 Sep 2023 | JPY | 2,968 | 2,985 | 2,942 | 2,985 | 2,985 | +19 (+0.64%) | 176,700 |
1 Sep 2023 | JPY | 2,915 | 2,968 | 2,909 | 2,966 | 2,966 | +52 (+1.78%) | 250,200 |
31 Aug 2023 | JPY | 2,930 | 2,935 | 2,883 | 2,914 | 2,914 | +5 (+0.17%) | 289,000 |
30 Aug 2023 | JPY | 2,931 | 2,931 | 2,882 | 2,909 | 2,909 | -66 (-2.22%) | 311,200 |
29 Aug 2023 | JPY | 2,953 | 2,983 | 2,944 | 2,975 | 2,975 | +32 (+1.09%) | 286,300 |
28 Aug 2023 | JPY | 2,953 | 2,953 | 2,907 | 2,943 | 2,943 | +20 (+0.68%) | 233,100 |
25 Aug 2023 | JPY | 2,939 | 2,945 | 2,905 | 2,923 | 2,923 | -19 (-0.65%) | 177,100 |
24 Aug 2023 | JPY | 2,920 | 2,954 | 2,904 | 2,942 | 2,942 | +32 (+1.10%) | 261,900 |
23 Aug 2023 | JPY | 2,925 | 2,961 | 2,910 | 2,910 | 2,910 | -34 (-1.15%) | 171,600 |
22 Aug 2023 | JPY | 2,945 | 2,966 | 2,915 | 2,944 | 2,944 | -2 (-0.07%) | 163,800 |
21 Aug 2023 | JPY | 2,950 | 2,970 | 2,942 | 2,946 | 2,946 | +9 (+0.31%) | 165,200 |
18 Aug 2023 | JPY | 2,980 | 2,993 | 2,935 | 2,937 | 2,937 | -73 (-2.43%) | 197,000 |
17 Aug 2023 | JPY | 3,015 | 3,015 | 2,970 | 3,010 | 3,010 | -25 (-0.82%) | 206,900 |
16 Aug 2023 | JPY | 3,040 | 3,055 | 2,999 | 3,035 | 3,035 | -25 (-0.82%) | 297,400 |
15 Aug 2023 | JPY | 3,000 | 3,090 | 2,987 | 3,060 | 3,060 | +96 (+3.24%) | 416,600 |
14 Aug 2023 | JPY | 2,973 | 3,010 | 2,963 | 2,964 | 2,964 | +2 (+0.07%) | 280,400 |
10 Aug 2023 | JPY | 2,950 | 2,973 | 2,931 | 2,962 | 2,962 | +35 (+1.20%) | 233,800 |
9 Aug 2023 | JPY | 2,974 | 2,978 | 2,914 | 2,927 | 2,927 | -24 (-0.81%) | 216,900 |
8 Aug 2023 | JPY | 2,996 | 2,998 | 2,949 | 2,951 | 2,951 | -44 (-1.47%) | 225,200 |
7 Aug 2023 | JPY | 2,928 | 2,995 | 2,910 | 2,995 | 2,995 | +73 (+2.50%) | 256,100 |
4 Aug 2023 | JPY | 2,853 | 2,932 | 2,840 | 2,922 | 2,922 | +68 (+2.38%) | 305,200 |
3 Aug 2023 | JPY | 2,855 | 2,868 | 2,820 | 2,854 | 2,854 | -29 (-1.01%) | 284,700 |