Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,855 | 2,903 | 2,838 | 2,872 | 2,872 | -27 (-0.93%) | 147,100 |
27 Sep 2023 | JPY | 2,873 | 2,899 | 2,840 | 2,899 | 2,899 | +7 (+0.24%) | 154,300 |
26 Sep 2023 | JPY | 2,871 | 2,929 | 2,856 | 2,892 | 2,892 | +21 (+0.73%) | 231,600 |
25 Sep 2023 | JPY | 2,867 | 2,908 | 2,856 | 2,871 | 2,871 | +19 (+0.67%) | 252,600 |
22 Sep 2023 | JPY | 2,821 | 2,868 | 2,820 | 2,852 | 2,852 | -4 (-0.14%) | 156,000 |
21 Sep 2023 | JPY | 2,855 | 2,876 | 2,811 | 2,856 | 2,856 | -29 (-1.01%) | 210,300 |
20 Sep 2023 | JPY | 2,922 | 2,950 | 2,885 | 2,885 | 2,885 | -9 (-0.31%) | 217,100 |
19 Sep 2023 | JPY | 2,947 | 2,968 | 2,853 | 2,894 | 2,894 | -67 (-2.26%) | 432,400 |
15 Sep 2023 | JPY | 2,946 | 2,988 | 2,906 | 2,961 | 2,961 | +14 (+0.48%) | 309,100 |
14 Sep 2023 | JPY | 2,925 | 2,957 | 2,900 | 2,947 | 2,947 | +23 (+0.79%) | 258,000 |
13 Sep 2023 | JPY | 2,909 | 2,967 | 2,905 | 2,924 | 2,924 | +51 (+1.78%) | 410,600 |
12 Sep 2023 | JPY | 2,830 | 2,888 | 2,816 | 2,873 | 2,873 | +70 (+2.50%) | 300,100 |
11 Sep 2023 | JPY | 2,810 | 2,848 | 2,788 | 2,803 | 2,803 | -31 (-1.09%) | 255,400 |
8 Sep 2023 | JPY | 2,822 | 2,918 | 2,791 | 2,834 | 2,834 | +51 (+1.83%) | 415,100 |
7 Sep 2023 | JPY | 2,764 | 2,805 | 2,740 | 2,783 | 2,783 | -1 (-0.04%) | 186,100 |
6 Sep 2023 | JPY | 2,731 | 2,790 | 2,726 | 2,784 | 2,784 | +53 (+1.94%) | 375,700 |
5 Sep 2023 | JPY | 2,710 | 2,742 | 2,681 | 2,731 | 2,731 | +13 (+0.48%) | 358,700 |
4 Sep 2023 | JPY | 2,800 | 2,800 | 2,711 | 2,718 | 2,718 | -79 (-2.82%) | 321,100 |
1 Sep 2023 | JPY | 2,791 | 2,818 | 2,760 | 2,797 | 2,797 | +17 (+0.61%) | 277,800 |
31 Aug 2023 | JPY | 2,750 | 2,792 | 2,708 | 2,780 | 2,780 | +29 (+1.05%) | 405,800 |
30 Aug 2023 | JPY | 2,783 | 2,828 | 2,689 | 2,751 | 2,751 | -16 (-0.58%) | 851,100 |
29 Aug 2023 | JPY | 2,838 | 2,899 | 2,760 | 2,767 | 2,767 | +20 (+0.73%) | 621,900 |
28 Aug 2023 | JPY | 2,756 | 2,800 | 2,745 | 2,747 | 2,747 | -35 (-1.26%) | 399,700 |
25 Aug 2023 | JPY | 2,679 | 2,782 | 2,672 | 2,782 | 2,782 | +103 (+3.84%) | 519,200 |
24 Aug 2023 | JPY | 2,687 | 2,697 | 2,635 | 2,679 | 2,679 | -41 (-1.51%) | 447,700 |
23 Aug 2023 | JPY | 2,688 | 2,727 | 2,665 | 2,720 | 2,720 | +82 (+3.11%) | 761,200 |
22 Aug 2023 | JPY | 2,568 | 2,695 | 2,561 | 2,638 | 2,638 | +162 (+6.54%) | 985,100 |
21 Aug 2023 | JPY | 2,424 | 2,509 | 2,417 | 2,476 | 2,476 | +58 (+2.40%) | 608,800 |
18 Aug 2023 | JPY | 2,300 | 2,449 | 2,298 | 2,418 | 2,418 | +127 (+5.54%) | 919,100 |
17 Aug 2023 | JPY | 2,232 | 2,297 | 2,225 | 2,291 | 2,291 | +64 (+2.87%) | 505,400 |