Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | JPY | 2,019 | 2,020 | 1,979 | 1,993 | 1,993 | -37 (-1.82%) | 49,900 |
20 Sep 2023 | JPY | 2,030 | 2,044 | 2,025 | 2,030 | 2,030 | -1 (-0.05%) | 19,200 |
19 Sep 2023 | JPY | 2,027 | 2,038 | 2,008 | 2,031 | 2,031 | +2 (+0.10%) | 32,800 |
15 Sep 2023 | JPY | 2,030 | 2,041 | 2,027 | 2,029 | 2,029 | +3 (+0.15%) | 20,200 |
14 Sep 2023 | JPY | 2,031 | 2,051 | 2,017 | 2,026 | 2,026 | -5 (-0.25%) | 17,500 |
13 Sep 2023 | JPY | 2,032 | 2,034 | 2,015 | 2,031 | 2,031 | +1 (+0.05%) | 15,700 |
12 Sep 2023 | JPY | 2,005 | 2,032 | 2,000 | 2,030 | 2,030 | +25 (+1.25%) | 17,200 |
11 Sep 2023 | JPY | 2,035 | 2,048 | 1,991 | 2,005 | 2,005 | -36 (-1.76%) | 49,600 |
8 Sep 2023 | JPY | 2,085 | 2,091 | 2,039 | 2,041 | 2,041 | -63 (-2.99%) | 45,300 |
7 Sep 2023 | JPY | 2,107 | 2,116 | 2,098 | 2,104 | 2,104 | -6 (-0.28%) | 17,100 |
6 Sep 2023 | JPY | 2,103 | 2,124 | 2,100 | 2,110 | 2,110 | +7 (+0.33%) | 16,100 |
5 Sep 2023 | JPY | 2,103 | 2,110 | 2,089 | 2,103 | 2,103 | 0.0 (0.0%) | 19,000 |
4 Sep 2023 | JPY | 2,094 | 2,107 | 2,090 | 2,103 | 2,103 | +9 (+0.43%) | 22,300 |
1 Sep 2023 | JPY | 2,108 | 2,111 | 2,090 | 2,094 | 2,094 | -14 (-0.66%) | 14,800 |
31 Aug 2023 | JPY | 2,100 | 2,127 | 2,100 | 2,108 | 2,108 | +13 (+0.62%) | 29,900 |
30 Aug 2023 | JPY | 2,091 | 2,106 | 2,090 | 2,095 | 2,095 | +4 (+0.19%) | 12,000 |
29 Aug 2023 | JPY | 2,088 | 2,100 | 2,073 | 2,091 | 2,091 | +12 (+0.58%) | 11,100 |
28 Aug 2023 | JPY | 2,070 | 2,080 | 2,054 | 2,079 | 2,079 | +32 (+1.56%) | 10,100 |
25 Aug 2023 | JPY | 2,028 | 2,060 | 2,022 | 2,047 | 2,047 | +6 (+0.29%) | 15,700 |
24 Aug 2023 | JPY | 2,075 | 2,075 | 2,041 | 2,041 | 2,041 | -13 (-0.63%) | 17,400 |
23 Aug 2023 | JPY | 2,040 | 2,054 | 2,031 | 2,054 | 2,054 | +3 (+0.15%) | 16,200 |
22 Aug 2023 | JPY | 2,054 | 2,068 | 2,039 | 2,051 | 2,051 | +25 (+1.23%) | 25,500 |
21 Aug 2023 | JPY | 2,060 | 2,069 | 2,024 | 2,026 | 2,026 | -42 (-2.03%) | 35,000 |
18 Aug 2023 | JPY | 2,140 | 2,140 | 2,068 | 2,068 | 2,068 | -67 (-3.14%) | 47,600 |
17 Aug 2023 | JPY | 2,210 | 2,210 | 2,110 | 2,135 | 2,135 | -75 (-3.39%) | 38,600 |
16 Aug 2023 | JPY | 2,219 | 2,240 | 2,199 | 2,210 | 2,210 | -9 (-0.41%) | 63,600 |
15 Aug 2023 | JPY | 2,173 | 2,237 | 2,173 | 2,219 | 2,219 | +72 (+3.35%) | 115,800 |
14 Aug 2023 | JPY | 2,139 | 2,159 | 2,118 | 2,147 | 2,147 | +9 (+0.42%) | 46,100 |
10 Aug 2023 | JPY | 2,139 | 2,154 | 2,116 | 2,138 | 2,138 | -4 (-0.19%) | 32,200 |
9 Aug 2023 | JPY | 2,139 | 2,155 | 2,114 | 2,142 | 2,142 | -11 (-0.51%) | 27,100 |