Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 3,095 | 3,135 | 3,090 | 3,120 | 3,120 | -10 (-0.32%) | 204,300 |
26 Sep 2023 | JPY | 3,120 | 3,145 | 3,090 | 3,130 | 3,130 | +5 (+0.16%) | 190,600 |
25 Sep 2023 | JPY | 3,020 | 3,145 | 3,000 | 3,125 | 3,125 | +127 (+4.24%) | 230,300 |
22 Sep 2023 | JPY | 2,980 | 3,005 | 2,941 | 2,998 | 2,998 | -32 (-1.06%) | 245,900 |
21 Sep 2023 | JPY | 3,025 | 3,060 | 3,000 | 3,030 | 3,030 | 0.0 (0.0%) | 190,600 |
20 Sep 2023 | JPY | 3,105 | 3,120 | 3,015 | 3,030 | 3,030 | -40 (-1.30%) | 321,900 |
19 Sep 2023 | JPY | 3,020 | 3,075 | 3,010 | 3,070 | 3,070 | +35 (+1.15%) | 264,700 |
15 Sep 2023 | JPY | 3,000 | 3,060 | 2,987 | 3,035 | 3,035 | +35 (+1.17%) | 365,000 |
14 Sep 2023 | JPY | 2,928 | 3,040 | 2,904 | 3,000 | 3,000 | +111 (+3.84%) | 453,800 |
13 Sep 2023 | JPY | 2,930 | 2,941 | 2,870 | 2,889 | 2,889 | -42 (-1.43%) | 273,500 |
12 Sep 2023 | JPY | 2,878 | 2,943 | 2,810 | 2,931 | 2,931 | +49 (+1.70%) | 353,100 |
11 Sep 2023 | JPY | 2,903 | 2,937 | 2,864 | 2,882 | 2,882 | -41 (-1.40%) | 354,800 |
8 Sep 2023 | JPY | 2,827 | 2,931 | 2,820 | 2,923 | 2,923 | +77 (+2.71%) | 405,900 |
7 Sep 2023 | JPY | 2,890 | 2,901 | 2,828 | 2,846 | 2,846 | +6 (+0.21%) | 304,200 |
6 Sep 2023 | JPY | 2,837 | 2,851 | 2,816 | 2,840 | 2,840 | 0.0 (0.0%) | 272,000 |
5 Sep 2023 | JPY | 2,789 | 2,846 | 2,750 | 2,840 | 2,840 | +85 (+3.09%) | 424,800 |
4 Sep 2023 | JPY | 2,699 | 2,782 | 2,696 | 2,755 | 2,755 | +62 (+2.30%) | 356,900 |
1 Sep 2023 | JPY | 2,652 | 2,769 | 2,633 | 2,693 | 2,693 | -59 (-2.14%) | 1,008,600 |
31 Aug 2023 | JPY | 2,689 | 2,755 | 2,673 | 2,752 | 2,752 | +53 (+1.96%) | 280,400 |
30 Aug 2023 | JPY | 2,737 | 2,751 | 2,689 | 2,699 | 2,699 | -21 (-0.77%) | 207,100 |
29 Aug 2023 | JPY | 2,760 | 2,760 | 2,693 | 2,720 | 2,720 | -10 (-0.37%) | 221,900 |
28 Aug 2023 | JPY | 2,698 | 2,757 | 2,693 | 2,730 | 2,730 | +54 (+2.02%) | 156,500 |
25 Aug 2023 | JPY | 2,721 | 2,734 | 2,667 | 2,676 | 2,676 | -94 (-3.39%) | 287,400 |
24 Aug 2023 | JPY | 2,776 | 2,787 | 2,752 | 2,770 | 2,770 | +35 (+1.28%) | 175,400 |
23 Aug 2023 | JPY | 2,716 | 2,735 | 2,698 | 2,735 | 2,735 | +15 (+0.55%) | 111,000 |
22 Aug 2023 | JPY | 2,693 | 2,727 | 2,693 | 2,720 | 2,720 | +60 (+2.26%) | 153,400 |
21 Aug 2023 | JPY | 2,648 | 2,668 | 2,640 | 2,660 | 2,660 | +11 (+0.42%) | 130,600 |
18 Aug 2023 | JPY | 2,608 | 2,680 | 2,595 | 2,649 | 2,649 | -9 (-0.34%) | 123,300 |
17 Aug 2023 | JPY | 2,657 | 2,675 | 2,624 | 2,658 | 2,658 | -17 (-0.64%) | 139,500 |
16 Aug 2023 | JPY | 2,645 | 2,704 | 2,631 | 2,675 | 2,675 | +7 (+0.26%) | 152,300 |