Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,915 | 2,935 | 2,862 | 2,905 | 2,905 | -4 (-0.14%) | 357,700 |
27 Sep 2023 | JPY | 2,852 | 2,920 | 2,852 | 2,909 | 2,909 | +33 (+1.15%) | 268,600 |
26 Sep 2023 | JPY | 2,871 | 2,893 | 2,848 | 2,876 | 2,876 | 0.0 (0.0%) | 248,200 |
25 Sep 2023 | JPY | 2,840 | 2,885 | 2,825 | 2,876 | 2,876 | +47 (+1.66%) | 323,300 |
22 Sep 2023 | JPY | 2,742 | 2,859 | 2,735 | 2,829 | 2,829 | +49 (+1.76%) | 684,300 |
21 Sep 2023 | JPY | 2,950 | 2,950 | 2,777 | 2,780 | 2,780 | -240 (-7.95%) | 999,900 |
20 Sep 2023 | JPY | 3,040 | 3,040 | 2,992 | 3,020 | 3,020 | -25 (-0.82%) | 256,000 |
19 Sep 2023 | JPY | 2,956 | 3,070 | 2,947 | 3,045 | 3,045 | +67 (+2.25%) | 358,700 |
15 Sep 2023 | JPY | 2,990 | 3,010 | 2,944 | 2,978 | 2,978 | +10 (+0.34%) | 404,900 |
14 Sep 2023 | JPY | 2,980 | 3,015 | 2,965 | 2,968 | 2,968 | -21 (-0.70%) | 316,100 |
13 Sep 2023 | JPY | 2,988 | 3,050 | 2,965 | 2,989 | 2,989 | -61 (-2%) | 393,700 |
12 Sep 2023 | JPY | 3,080 | 3,125 | 3,045 | 3,050 | 3,050 | 0.0 (0.0%) | 286,600 |
11 Sep 2023 | JPY | 3,080 | 3,160 | 3,040 | 3,050 | 3,050 | -35 (-1.13%) | 394,700 |
8 Sep 2023 | JPY | 3,140 | 3,200 | 3,060 | 3,085 | 3,085 | -105 (-3.29%) | 456,500 |
7 Sep 2023 | JPY | 3,150 | 3,215 | 3,120 | 3,190 | 3,190 | -30 (-0.93%) | 474,100 |
6 Sep 2023 | JPY | 3,100 | 3,240 | 3,095 | 3,220 | 3,220 | +105 (+3.37%) | 684,600 |
5 Sep 2023 | JPY | 2,973 | 3,115 | 2,973 | 3,115 | 3,115 | +120 (+4.01%) | 409,500 |
4 Sep 2023 | JPY | 3,045 | 3,105 | 2,973 | 2,995 | 2,995 | +23 (+0.77%) | 571,200 |
1 Sep 2023 | JPY | 3,030 | 3,035 | 2,932 | 2,972 | 2,972 | -68 (-2.24%) | 371,100 |
31 Aug 2023 | JPY | 2,900 | 3,060 | 2,880 | 3,040 | 3,040 | +75 (+2.53%) | 726,600 |
30 Aug 2023 | JPY | 2,956 | 2,985 | 2,916 | 2,965 | 2,965 | +19 (+0.64%) | 390,300 |
29 Aug 2023 | JPY | 2,779 | 2,946 | 2,773 | 2,946 | 2,946 | +185 (+6.70%) | 793,800 |
28 Aug 2023 | JPY | 2,730 | 2,778 | 2,715 | 2,761 | 2,761 | +33 (+1.21%) | 277,600 |
25 Aug 2023 | JPY | 2,698 | 2,756 | 2,662 | 2,728 | 2,728 | -53 (-1.91%) | 882,500 |
24 Aug 2023 | JPY | 2,895 | 2,919 | 2,777 | 2,781 | 2,781 | -97 (-3.37%) | 767,100 |
23 Aug 2023 | JPY | 2,773 | 2,878 | 2,766 | 2,878 | 2,878 | +71 (+2.53%) | 354,000 |
22 Aug 2023 | JPY | 2,942 | 2,958 | 2,793 | 2,807 | 2,807 | -120 (-4.10%) | 705,400 |
21 Aug 2023 | JPY | 2,776 | 2,950 | 2,776 | 2,927 | 2,927 | +162 (+5.86%) | 869,700 |
18 Aug 2023 | JPY | 2,790 | 2,818 | 2,705 | 2,765 | 2,765 | -75 (-2.64%) | 952,100 |
17 Aug 2023 | JPY | 2,800 | 2,858 | 2,782 | 2,840 | 2,840 | +22 (+0.78%) | 812,700 |