Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,772 | 1,837 | 1,765 | 1,824 | 1,824 | +52 (+2.93%) | 270,100 |
26 Sep 2023 | JPY | 1,855 | 1,855 | 1,772 | 1,772 | 1,772 | -70 (-3.80%) | 225,600 |
25 Sep 2023 | JPY | 1,815 | 1,858 | 1,807 | 1,842 | 1,842 | +42 (+2.33%) | 249,800 |
22 Sep 2023 | JPY | 1,750 | 1,818 | 1,750 | 1,800 | 1,800 | +47 (+2.68%) | 208,700 |
21 Sep 2023 | JPY | 1,773 | 1,789 | 1,735 | 1,753 | 1,753 | -21 (-1.18%) | 235,900 |
20 Sep 2023 | JPY | 1,827 | 1,841 | 1,773 | 1,774 | 1,774 | -67 (-3.64%) | 303,400 |
19 Sep 2023 | JPY | 1,825 | 1,886 | 1,793 | 1,841 | 1,841 | +17 (+0.93%) | 484,500 |
15 Sep 2023 | JPY | 1,825 | 1,852 | 1,808 | 1,824 | 1,824 | +14 (+0.77%) | 314,400 |
14 Sep 2023 | JPY | 1,824 | 1,842 | 1,800 | 1,810 | 1,810 | -35 (-1.90%) | 240,500 |
13 Sep 2023 | JPY | 1,850 | 1,868 | 1,833 | 1,845 | 1,845 | +7 (+0.38%) | 186,000 |
12 Sep 2023 | JPY | 1,820 | 1,880 | 1,807 | 1,838 | 1,838 | -9 (-0.49%) | 407,900 |
11 Sep 2023 | JPY | 1,882 | 1,890 | 1,840 | 1,847 | 1,847 | -51 (-2.69%) | 199,000 |
8 Sep 2023 | JPY | 1,918 | 1,940 | 1,886 | 1,898 | 1,898 | -24 (-1.25%) | 167,600 |
7 Sep 2023 | JPY | 1,958 | 1,967 | 1,903 | 1,922 | 1,922 | -46 (-2.34%) | 270,400 |
6 Sep 2023 | JPY | 1,965 | 2,019 | 1,953 | 1,968 | 1,968 | +28 (+1.44%) | 245,600 |
5 Sep 2023 | JPY | 1,949 | 1,978 | 1,930 | 1,940 | 1,940 | -9 (-0.46%) | 255,000 |
4 Sep 2023 | JPY | 1,966 | 2,015 | 1,930 | 1,949 | 1,949 | -15 (-0.76%) | 352,700 |
1 Sep 2023 | JPY | 1,914 | 2,015 | 1,914 | 1,964 | 1,964 | -130 (-6.21%) | 745,000 |
31 Aug 2023 | JPY | 2,141 | 2,145 | 2,082 | 2,094 | 2,094 | -35 (-1.64%) | 183,200 |
30 Aug 2023 | JPY | 2,185 | 2,191 | 2,124 | 2,129 | 2,129 | -44 (-2.02%) | 175,100 |
29 Aug 2023 | JPY | 2,101 | 2,181 | 2,089 | 2,173 | 2,173 | +76 (+3.62%) | 182,300 |
28 Aug 2023 | JPY | 2,135 | 2,150 | 2,089 | 2,097 | 2,097 | -36 (-1.69%) | 165,000 |
25 Aug 2023 | JPY | 2,090 | 2,149 | 2,069 | 2,133 | 2,133 | -26 (-1.20%) | 197,800 |
24 Aug 2023 | JPY | 2,219 | 2,261 | 2,132 | 2,159 | 2,159 | +21 (+0.98%) | 413,200 |
23 Aug 2023 | JPY | 2,080 | 2,154 | 2,061 | 2,138 | 2,138 | +25 (+1.18%) | 172,600 |
22 Aug 2023 | JPY | 2,165 | 2,178 | 2,112 | 2,113 | 2,113 | -17 (-0.80%) | 162,500 |
21 Aug 2023 | JPY | 2,046 | 2,149 | 2,042 | 2,130 | 2,130 | +90 (+4.41%) | 247,500 |
18 Aug 2023 | JPY | 2,006 | 2,051 | 1,989 | 2,040 | 2,040 | -2 (-0.10%) | 151,400 |
17 Aug 2023 | JPY | 2,029 | 2,062 | 1,986 | 2,042 | 2,042 | -36 (-1.73%) | 241,400 |
16 Aug 2023 | JPY | 2,138 | 2,164 | 2,065 | 2,078 | 2,078 | -103 (-4.72%) | 278,100 |