Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | JPY | 1,895 | 1,917 | 1,882 | 1,899 | 1,899 | +3 (+0.16%) | 144,900 |
21 Sep 2023 | JPY | 1,916 | 1,930 | 1,895 | 1,896 | 1,896 | -9 (-0.47%) | 146,700 |
20 Sep 2023 | JPY | 1,963 | 1,967 | 1,904 | 1,905 | 1,905 | -75 (-3.79%) | 186,200 |
19 Sep 2023 | JPY | 1,960 | 1,980 | 1,953 | 1,980 | 1,980 | +16 (+0.81%) | 360,300 |
15 Sep 2023 | JPY | 1,965 | 1,981 | 1,957 | 1,964 | 1,964 | +8 (+0.41%) | 162,900 |
14 Sep 2023 | JPY | 1,927 | 1,956 | 1,926 | 1,956 | 1,956 | +30 (+1.56%) | 138,900 |
13 Sep 2023 | JPY | 1,933 | 1,938 | 1,920 | 1,926 | 1,926 | -13 (-0.67%) | 92,700 |
12 Sep 2023 | JPY | 1,920 | 1,943 | 1,918 | 1,939 | 1,939 | +51 (+2.70%) | 131,700 |
11 Sep 2023 | JPY | 1,926 | 1,940 | 1,881 | 1,888 | 1,888 | -45 (-2.33%) | 202,600 |
8 Sep 2023 | JPY | 1,979 | 1,985 | 1,931 | 1,933 | 1,933 | -48 (-2.42%) | 368,400 |
7 Sep 2023 | JPY | 1,982 | 2,011 | 1,981 | 1,981 | 1,981 | +1 (+0.05%) | 333,900 |
6 Sep 2023 | JPY | 1,985 | 2,002 | 1,968 | 1,980 | 1,980 | -9 (-0.45%) | 166,600 |
5 Sep 2023 | JPY | 1,984 | 1,997 | 1,973 | 1,989 | 1,989 | -5 (-0.25%) | 81,700 |
4 Sep 2023 | JPY | 1,948 | 1,995 | 1,946 | 1,994 | 1,994 | +58 (+3.00%) | 78,700 |
1 Sep 2023 | JPY | 1,911 | 1,940 | 1,901 | 1,936 | 1,936 | +23 (+1.20%) | 94,100 |
31 Aug 2023 | JPY | 1,900 | 1,924 | 1,900 | 1,913 | 1,913 | +13 (+0.68%) | 209,000 |
30 Aug 2023 | JPY | 1,900 | 1,906 | 1,889 | 1,900 | 1,900 | +7 (+0.37%) | 153,800 |
29 Aug 2023 | JPY | 1,893 | 1,902 | 1,879 | 1,893 | 1,893 | +22 (+1.18%) | 127,400 |
28 Aug 2023 | JPY | 1,850 | 1,884 | 1,844 | 1,871 | 1,871 | +37 (+2.02%) | 212,600 |
25 Aug 2023 | JPY | 1,845 | 1,856 | 1,828 | 1,834 | 1,834 | -16 (-0.86%) | 210,400 |
24 Aug 2023 | JPY | 1,846 | 1,858 | 1,828 | 1,850 | 1,850 | +14 (+0.76%) | 263,700 |
23 Aug 2023 | JPY | 1,808 | 1,846 | 1,808 | 1,836 | 1,836 | +42 (+2.34%) | 163,900 |
22 Aug 2023 | JPY | 1,838 | 1,838 | 1,792 | 1,794 | 1,794 | -46 (-2.50%) | 238,700 |
21 Aug 2023 | JPY | 1,878 | 1,878 | 1,835 | 1,840 | 1,840 | -38 (-2.02%) | 338,400 |
18 Aug 2023 | JPY | 1,850 | 1,903 | 1,848 | 1,878 | 1,878 | +29 (+1.57%) | 330,600 |
17 Aug 2023 | JPY | 1,838 | 1,858 | 1,797 | 1,849 | 1,849 | +3 (+0.16%) | 265,200 |
16 Aug 2023 | JPY | 1,887 | 1,887 | 1,828 | 1,846 | 1,846 | -41 (-2.17%) | 166,400 |
15 Aug 2023 | JPY | 1,945 | 1,949 | 1,849 | 1,887 | 1,887 | -168 (-8.18%) | 346,100 |
14 Aug 2023 | JPY | 2,099 | 2,112 | 2,043 | 2,055 | 2,055 | -27 (-1.30%) | 212,300 |
10 Aug 2023 | JPY | 2,038 | 2,086 | 2,020 | 2,082 | 2,082 | +42 (+2.06%) | 116,800 |