Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,106 | 2,149 | 2,087 | 2,122 | 2,122 | +5 (+0.24%) | 65,500 |
27 Sep 2023 | JPY | 2,100 | 2,118 | 2,083 | 2,117 | 2,117 | +4 (+0.19%) | 33,800 |
26 Sep 2023 | JPY | 2,124 | 2,134 | 2,109 | 2,113 | 2,113 | -10 (-0.47%) | 27,800 |
25 Sep 2023 | JPY | 2,066 | 2,138 | 2,065 | 2,123 | 2,123 | +57 (+2.76%) | 63,200 |
22 Sep 2023 | JPY | 2,050 | 2,083 | 2,044 | 2,066 | 2,066 | -17 (-0.82%) | 37,100 |
21 Sep 2023 | JPY | 2,122 | 2,122 | 2,077 | 2,083 | 2,083 | -57 (-2.66%) | 42,900 |
20 Sep 2023 | JPY | 2,171 | 2,187 | 2,135 | 2,140 | 2,140 | -56 (-2.55%) | 60,800 |
19 Sep 2023 | JPY | 2,187 | 2,203 | 2,166 | 2,196 | 2,196 | +11 (+0.50%) | 39,800 |
15 Sep 2023 | JPY | 2,164 | 2,192 | 2,146 | 2,185 | 2,185 | +40 (+1.86%) | 69,600 |
14 Sep 2023 | JPY | 2,159 | 2,159 | 2,121 | 2,145 | 2,145 | +2 (+0.09%) | 37,200 |
13 Sep 2023 | JPY | 2,150 | 2,175 | 2,138 | 2,143 | 2,143 | -13 (-0.60%) | 40,800 |
12 Sep 2023 | JPY | 2,140 | 2,158 | 2,138 | 2,156 | 2,156 | +15 (+0.70%) | 30,700 |
11 Sep 2023 | JPY | 2,130 | 2,142 | 2,122 | 2,141 | 2,141 | +11 (+0.52%) | 40,700 |
8 Sep 2023 | JPY | 2,121 | 2,152 | 2,121 | 2,130 | 2,130 | -13 (-0.61%) | 50,700 |
7 Sep 2023 | JPY | 2,181 | 2,181 | 2,138 | 2,143 | 2,143 | -63 (-2.86%) | 56,100 |
6 Sep 2023 | JPY | 2,180 | 2,212 | 2,175 | 2,206 | 2,206 | +33 (+1.52%) | 78,300 |
5 Sep 2023 | JPY | 2,182 | 2,193 | 2,164 | 2,173 | 2,173 | -14 (-0.64%) | 74,300 |
4 Sep 2023 | JPY | 2,183 | 2,190 | 2,168 | 2,187 | 2,187 | +5 (+0.23%) | 43,000 |
1 Sep 2023 | JPY | 2,177 | 2,182 | 2,160 | 2,182 | 2,182 | +16 (+0.74%) | 42,600 |
31 Aug 2023 | JPY | 2,151 | 2,180 | 2,151 | 2,166 | 2,166 | +32 (+1.50%) | 55,900 |
30 Aug 2023 | JPY | 2,166 | 2,166 | 2,132 | 2,134 | 2,134 | -30 (-1.39%) | 60,600 |
29 Aug 2023 | JPY | 2,149 | 2,164 | 2,141 | 2,164 | 2,164 | +15 (+0.70%) | 61,500 |
28 Aug 2023 | JPY | 2,116 | 2,154 | 2,106 | 2,149 | 2,149 | +41 (+1.94%) | 79,200 |
25 Aug 2023 | JPY | 2,059 | 2,115 | 2,051 | 2,108 | 2,108 | +25 (+1.20%) | 40,400 |
24 Aug 2023 | JPY | 2,100 | 2,115 | 2,083 | 2,083 | 2,083 | +10 (+0.48%) | 45,000 |
23 Aug 2023 | JPY | 2,055 | 2,075 | 2,042 | 2,073 | 2,073 | +18 (+0.88%) | 47,200 |
22 Aug 2023 | JPY | 2,093 | 2,097 | 2,051 | 2,055 | 2,055 | -37 (-1.77%) | 70,300 |
21 Aug 2023 | JPY | 2,063 | 2,100 | 2,057 | 2,092 | 2,092 | +35 (+1.70%) | 54,100 |
18 Aug 2023 | JPY | 2,023 | 2,073 | 2,016 | 2,057 | 2,057 | -14 (-0.68%) | 63,900 |
17 Aug 2023 | JPY | 2,052 | 2,079 | 2,023 | 2,071 | 2,071 | -1 (-0.05%) | 59,700 |