Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,575 | 2,706 | 2,560 | 2,687 | 2,687 | +69 (+2.64%) | 240,400 |
26 Sep 2023 | JPY | 2,612 | 2,629 | 2,565 | 2,618 | 2,618 | +37 (+1.43%) | 160,400 |
25 Sep 2023 | JPY | 2,511 | 2,593 | 2,511 | 2,581 | 2,581 | +98 (+3.95%) | 129,600 |
22 Sep 2023 | JPY | 2,426 | 2,485 | 2,426 | 2,483 | 2,483 | +24 (+0.98%) | 96,400 |
21 Sep 2023 | JPY | 2,483 | 2,486 | 2,441 | 2,459 | 2,459 | -27 (-1.09%) | 125,400 |
20 Sep 2023 | JPY | 2,472 | 2,522 | 2,466 | 2,486 | 2,486 | 0.0 (0.0%) | 150,700 |
19 Sep 2023 | JPY | 2,596 | 2,596 | 2,472 | 2,486 | 2,486 | -95 (-3.68%) | 202,600 |
15 Sep 2023 | JPY | 2,630 | 2,632 | 2,559 | 2,581 | 2,581 | -71 (-2.68%) | 204,500 |
14 Sep 2023 | JPY | 2,642 | 2,672 | 2,624 | 2,652 | 2,652 | +7 (+0.26%) | 75,500 |
13 Sep 2023 | JPY | 2,640 | 2,665 | 2,601 | 2,645 | 2,645 | -11 (-0.41%) | 107,400 |
12 Sep 2023 | JPY | 2,726 | 2,749 | 2,632 | 2,656 | 2,656 | -87 (-3.17%) | 114,000 |
11 Sep 2023 | JPY | 2,751 | 2,778 | 2,731 | 2,743 | 2,743 | +1 (+0.04%) | 82,100 |
8 Sep 2023 | JPY | 2,703 | 2,745 | 2,703 | 2,742 | 2,742 | -9 (-0.33%) | 97,800 |
7 Sep 2023 | JPY | 2,742 | 2,764 | 2,726 | 2,751 | 2,751 | -2 (-0.07%) | 89,600 |
6 Sep 2023 | JPY | 2,719 | 2,754 | 2,695 | 2,753 | 2,753 | +30 (+1.10%) | 72,900 |
5 Sep 2023 | JPY | 2,744 | 2,748 | 2,705 | 2,723 | 2,723 | -25 (-0.91%) | 75,200 |
4 Sep 2023 | JPY | 2,784 | 2,789 | 2,724 | 2,748 | 2,748 | -29 (-1.04%) | 95,900 |
1 Sep 2023 | JPY | 2,779 | 2,789 | 2,757 | 2,777 | 2,777 | -3 (-0.11%) | 56,000 |
31 Aug 2023 | JPY | 2,780 | 2,795 | 2,755 | 2,780 | 2,780 | 0.0 (0.0%) | 42,300 |
30 Aug 2023 | JPY | 2,813 | 2,813 | 2,765 | 2,780 | 2,780 | +11 (+0.40%) | 55,300 |
29 Aug 2023 | JPY | 2,820 | 2,830 | 2,765 | 2,769 | 2,769 | -37 (-1.32%) | 49,800 |
28 Aug 2023 | JPY | 2,792 | 2,828 | 2,752 | 2,806 | 2,806 | +42 (+1.52%) | 55,400 |
25 Aug 2023 | JPY | 2,774 | 2,797 | 2,751 | 2,764 | 2,764 | -60 (-2.12%) | 59,200 |
24 Aug 2023 | JPY | 2,826 | 2,870 | 2,817 | 2,824 | 2,824 | +23 (+0.82%) | 60,800 |
23 Aug 2023 | JPY | 2,794 | 2,801 | 2,756 | 2,801 | 2,801 | -9 (-0.32%) | 31,200 |
22 Aug 2023 | JPY | 2,800 | 2,823 | 2,771 | 2,810 | 2,810 | +59 (+2.14%) | 73,900 |
21 Aug 2023 | JPY | 2,810 | 2,810 | 2,751 | 2,751 | 2,751 | -61 (-2.17%) | 62,500 |
18 Aug 2023 | JPY | 2,816 | 2,816 | 2,736 | 2,812 | 2,812 | -13 (-0.46%) | 118,000 |
17 Aug 2023 | JPY | 2,681 | 2,827 | 2,655 | 2,825 | 2,825 | +159 (+5.96%) | 231,500 |
16 Aug 2023 | JPY | 2,751 | 2,753 | 2,663 | 2,666 | 2,666 | -125 (-4.48%) | 263,000 |