Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,674 | 2,764 | 2,666 | 2,722 | 2,722 | +34 (+1.26%) | 250,200 |
26 Sep 2023 | JPY | 2,785 | 2,822 | 2,682 | 2,688 | 2,688 | -96 (-3.45%) | 1,176,400 |
25 Sep 2023 | JPY | 2,690 | 2,788 | 2,659 | 2,784 | 2,784 | +140 (+5.30%) | 362,200 |
22 Sep 2023 | JPY | 2,599 | 2,661 | 2,561 | 2,644 | 2,644 | +28 (+1.07%) | 340,400 |
21 Sep 2023 | JPY | 2,660 | 2,663 | 2,558 | 2,616 | 2,616 | -94 (-3.47%) | 550,700 |
20 Sep 2023 | JPY | 2,770 | 2,813 | 2,707 | 2,710 | 2,710 | -102 (-3.63%) | 319,900 |
19 Sep 2023 | JPY | 2,837 | 2,837 | 2,755 | 2,812 | 2,812 | -104 (-3.57%) | 623,500 |
15 Sep 2023 | JPY | 2,740 | 2,951 | 2,726 | 2,916 | 2,916 | +225 (+8.36%) | 1,341,600 |
14 Sep 2023 | JPY | 2,721 | 2,778 | 2,682 | 2,691 | 2,691 | +9 (+0.34%) | 283,200 |
13 Sep 2023 | JPY | 2,785 | 2,808 | 2,679 | 2,682 | 2,682 | -134 (-4.76%) | 477,900 |
12 Sep 2023 | JPY | 2,725 | 2,816 | 2,694 | 2,816 | 2,816 | +118 (+4.37%) | 582,500 |
11 Sep 2023 | JPY | 2,608 | 2,725 | 2,600 | 2,698 | 2,698 | +90 (+3.45%) | 434,700 |
8 Sep 2023 | JPY | 2,587 | 2,645 | 2,571 | 2,608 | 2,608 | -6 (-0.23%) | 228,500 |
7 Sep 2023 | JPY | 2,617 | 2,675 | 2,606 | 2,614 | 2,614 | +2 (+0.08%) | 322,200 |
6 Sep 2023 | JPY | 2,650 | 2,652 | 2,586 | 2,612 | 2,612 | +34 (+1.32%) | 270,400 |
5 Sep 2023 | JPY | 2,483 | 2,580 | 2,476 | 2,578 | 2,578 | +73 (+2.91%) | 284,600 |
4 Sep 2023 | JPY | 2,456 | 2,526 | 2,452 | 2,505 | 2,505 | +61 (+2.50%) | 312,500 |
1 Sep 2023 | JPY | 2,491 | 2,491 | 2,424 | 2,444 | 2,444 | -71 (-2.82%) | 398,800 |
31 Aug 2023 | JPY | 2,500 | 2,515 | 2,480 | 2,515 | 2,515 | -6 (-0.24%) | 225,300 |
30 Aug 2023 | JPY | 2,595 | 2,595 | 2,504 | 2,521 | 2,521 | -24 (-0.94%) | 286,300 |
29 Aug 2023 | JPY | 2,550 | 2,593 | 2,540 | 2,545 | 2,545 | -5 (-0.20%) | 325,100 |
28 Aug 2023 | JPY | 2,629 | 2,636 | 2,542 | 2,550 | 2,550 | -35 (-1.35%) | 319,800 |
25 Aug 2023 | JPY | 2,561 | 2,615 | 2,533 | 2,585 | 2,585 | +34 (+1.33%) | 501,600 |
24 Aug 2023 | JPY | 2,631 | 2,708 | 2,550 | 2,551 | 2,551 | +54 (+2.16%) | 823,800 |
23 Aug 2023 | JPY | 2,499 | 2,512 | 2,461 | 2,497 | 2,497 | +6 (+0.24%) | 247,700 |
22 Aug 2023 | JPY | 2,568 | 2,568 | 2,485 | 2,491 | 2,491 | -27 (-1.07%) | 403,300 |
21 Aug 2023 | JPY | 2,474 | 2,548 | 2,464 | 2,518 | 2,518 | +53 (+2.15%) | 333,400 |
18 Aug 2023 | JPY | 2,418 | 2,470 | 2,386 | 2,465 | 2,465 | +35 (+1.44%) | 496,300 |
17 Aug 2023 | JPY | 2,468 | 2,487 | 2,397 | 2,430 | 2,430 | -41 (-1.66%) | 639,800 |
16 Aug 2023 | JPY | 2,584 | 2,645 | 2,441 | 2,471 | 2,471 | -113 (-4.37%) | 1,032,100 |