Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,578 | 2,610 | 2,547 | 2,609 | 2,609 | +28 (+1.08%) | 112,000 |
26 Sep 2023 | JPY | 2,601 | 2,601 | 2,579 | 2,581 | 2,581 | -27 (-1.04%) | 81,900 |
25 Sep 2023 | JPY | 2,603 | 2,610 | 2,575 | 2,608 | 2,608 | +22 (+0.85%) | 71,800 |
22 Sep 2023 | JPY | 2,550 | 2,607 | 2,543 | 2,586 | 2,586 | +7 (+0.27%) | 98,900 |
21 Sep 2023 | JPY | 2,625 | 2,633 | 2,571 | 2,579 | 2,579 | -46 (-1.75%) | 93,500 |
20 Sep 2023 | JPY | 2,642 | 2,652 | 2,606 | 2,625 | 2,625 | -6 (-0.23%) | 118,900 |
19 Sep 2023 | JPY | 2,600 | 2,636 | 2,590 | 2,631 | 2,631 | +39 (+1.50%) | 161,800 |
15 Sep 2023 | JPY | 2,600 | 2,607 | 2,572 | 2,592 | 2,592 | +10 (+0.39%) | 115,200 |
14 Sep 2023 | JPY | 2,562 | 2,600 | 2,561 | 2,582 | 2,582 | +28 (+1.10%) | 98,900 |
13 Sep 2023 | JPY | 2,549 | 2,561 | 2,542 | 2,554 | 2,554 | -4 (-0.16%) | 98,100 |
12 Sep 2023 | JPY | 2,550 | 2,574 | 2,536 | 2,558 | 2,558 | +15 (+0.59%) | 69,200 |
11 Sep 2023 | JPY | 2,584 | 2,587 | 2,534 | 2,543 | 2,543 | -31 (-1.20%) | 121,500 |
8 Sep 2023 | JPY | 2,604 | 2,626 | 2,566 | 2,574 | 2,574 | -80 (-3.01%) | 153,100 |
7 Sep 2023 | JPY | 2,650 | 2,672 | 2,650 | 2,654 | 2,654 | -16 (-0.60%) | 100,900 |
6 Sep 2023 | JPY | 2,682 | 2,689 | 2,670 | 2,670 | 2,670 | +11 (+0.41%) | 95,500 |
5 Sep 2023 | JPY | 2,619 | 2,659 | 2,607 | 2,659 | 2,659 | +42 (+1.60%) | 148,800 |
4 Sep 2023 | JPY | 2,605 | 2,621 | 2,589 | 2,617 | 2,617 | +12 (+0.46%) | 112,500 |
1 Sep 2023 | JPY | 2,596 | 2,619 | 2,590 | 2,605 | 2,605 | -24 (-0.91%) | 155,700 |
31 Aug 2023 | JPY | 2,643 | 2,666 | 2,623 | 2,629 | 2,629 | +3 (+0.11%) | 289,400 |
30 Aug 2023 | JPY | 2,611 | 2,652 | 2,589 | 2,626 | 2,626 | +16 (+0.61%) | 366,600 |
29 Aug 2023 | JPY | 2,626 | 2,626 | 2,604 | 2,610 | 2,610 | -19 (-0.72%) | 98,200 |
28 Aug 2023 | JPY | 2,588 | 2,644 | 2,580 | 2,629 | 2,629 | +55 (+2.14%) | 136,400 |
25 Aug 2023 | JPY | 2,578 | 2,598 | 2,564 | 2,574 | 2,574 | -13 (-0.50%) | 130,800 |
24 Aug 2023 | JPY | 2,585 | 2,593 | 2,569 | 2,587 | 2,587 | +11 (+0.43%) | 107,300 |
23 Aug 2023 | JPY | 2,526 | 2,576 | 2,520 | 2,576 | 2,576 | +18 (+0.70%) | 108,200 |
22 Aug 2023 | JPY | 2,558 | 2,561 | 2,536 | 2,558 | 2,558 | -4 (-0.16%) | 96,100 |
21 Aug 2023 | JPY | 2,571 | 2,587 | 2,544 | 2,562 | 2,562 | -14 (-0.54%) | 98,800 |
18 Aug 2023 | JPY | 2,577 | 2,599 | 2,554 | 2,576 | 2,576 | -31 (-1.19%) | 97,700 |
17 Aug 2023 | JPY | 2,600 | 2,614 | 2,568 | 2,607 | 2,607 | -17 (-0.65%) | 86,300 |
16 Aug 2023 | JPY | 2,641 | 2,651 | 2,617 | 2,624 | 2,624 | -46 (-1.72%) | 71,900 |