Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,968 | 2,003 | 1,945 | 1,968 | 1,968 | -32 (-1.60%) | 24,400 |
26 Sep 2023 | JPY | 2,022 | 2,022 | 1,990 | 2,000 | 2,000 | -36 (-1.77%) | 42,500 |
25 Sep 2023 | JPY | 2,069 | 2,070 | 2,022 | 2,036 | 2,036 | -33 (-1.59%) | 30,700 |
22 Sep 2023 | JPY | 1,979 | 2,069 | 1,966 | 2,069 | 2,069 | +96 (+4.87%) | 64,000 |
21 Sep 2023 | JPY | 2,025 | 2,025 | 1,972 | 1,973 | 1,973 | -39 (-1.94%) | 27,200 |
20 Sep 2023 | JPY | 2,000 | 2,016 | 1,965 | 2,012 | 2,012 | +3 (+0.15%) | 30,300 |
19 Sep 2023 | JPY | 2,005 | 2,028 | 1,995 | 2,009 | 2,009 | +4 (+0.20%) | 41,400 |
15 Sep 2023 | JPY | 2,000 | 2,021 | 1,990 | 2,005 | 2,005 | +5 (+0.25%) | 29,200 |
14 Sep 2023 | JPY | 1,954 | 2,043 | 1,941 | 2,000 | 2,000 | +86 (+4.49%) | 118,500 |
13 Sep 2023 | JPY | 1,903 | 1,936 | 1,863 | 1,914 | 1,914 | +1 (+0.05%) | 40,500 |
12 Sep 2023 | JPY | 1,936 | 1,962 | 1,911 | 1,913 | 1,913 | -26 (-1.34%) | 26,800 |
11 Sep 2023 | JPY | 1,967 | 1,985 | 1,932 | 1,939 | 1,939 | -28 (-1.42%) | 26,500 |
8 Sep 2023 | JPY | 1,935 | 1,985 | 1,935 | 1,967 | 1,967 | -1 (-0.05%) | 18,700 |
7 Sep 2023 | JPY | 1,993 | 2,001 | 1,920 | 1,968 | 1,968 | -23 (-1.16%) | 25,900 |
6 Sep 2023 | JPY | 1,986 | 2,050 | 1,986 | 1,991 | 1,991 | -20 (-0.99%) | 63,000 |
5 Sep 2023 | JPY | 1,931 | 2,012 | 1,911 | 2,011 | 2,011 | +80 (+4.14%) | 57,500 |
4 Sep 2023 | JPY | 1,952 | 1,952 | 1,908 | 1,931 | 1,931 | -20 (-1.03%) | 27,300 |
1 Sep 2023 | JPY | 2,008 | 2,020 | 1,925 | 1,951 | 1,951 | -39 (-1.96%) | 24,900 |
31 Aug 2023 | JPY | 1,938 | 2,045 | 1,938 | 1,990 | 1,990 | +92 (+4.85%) | 155,400 |
30 Aug 2023 | JPY | 2,002 | 2,002 | 1,898 | 1,898 | 1,898 | -64 (-3.26%) | 47,600 |
29 Aug 2023 | JPY | 1,969 | 2,010 | 1,961 | 1,962 | 1,962 | +9 (+0.46%) | 76,500 |
28 Aug 2023 | JPY | 1,940 | 2,020 | 1,922 | 1,953 | 1,953 | +33 (+1.72%) | 74,300 |
25 Aug 2023 | JPY | 1,907 | 1,960 | 1,870 | 1,920 | 1,920 | 0.0 (0.0%) | 66,700 |
24 Aug 2023 | JPY | 1,899 | 1,957 | 1,899 | 1,920 | 1,920 | +10 (+0.52%) | 76,000 |
23 Aug 2023 | JPY | 1,798 | 1,911 | 1,798 | 1,910 | 1,910 | +125 (+7.00%) | 121,800 |
22 Aug 2023 | JPY | 1,707 | 1,785 | 1,700 | 1,785 | 1,785 | +49 (+2.82%) | 31,900 |
21 Aug 2023 | JPY | 1,632 | 1,750 | 1,631 | 1,736 | 1,736 | +104 (+6.37%) | 37,900 |
18 Aug 2023 | JPY | 1,617 | 1,663 | 1,604 | 1,632 | 1,632 | -16 (-0.97%) | 45,900 |
17 Aug 2023 | JPY | 1,670 | 1,670 | 1,606 | 1,648 | 1,648 | -32 (-1.90%) | 49,700 |
16 Aug 2023 | JPY | 1,691 | 1,745 | 1,678 | 1,680 | 1,680 | -16 (-0.94%) | 45,900 |