Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,001 | 2,034 | 2,000 | 2,011 | 2,011 | -77 (-3.69%) | 45,400 |
27 Sep 2023 | JPY | 2,072 | 2,091 | 2,057 | 2,088 | 2,088 | +10 (+0.48%) | 30,100 |
26 Sep 2023 | JPY | 2,072 | 2,084 | 2,071 | 2,078 | 2,078 | -5 (-0.24%) | 14,800 |
25 Sep 2023 | JPY | 2,070 | 2,083 | 2,060 | 2,083 | 2,083 | +13 (+0.63%) | 10,200 |
22 Sep 2023 | JPY | 2,067 | 2,085 | 2,050 | 2,070 | 2,070 | +3 (+0.15%) | 25,200 |
21 Sep 2023 | JPY | 2,073 | 2,090 | 2,066 | 2,067 | 2,067 | -6 (-0.29%) | 10,900 |
20 Sep 2023 | JPY | 2,097 | 2,097 | 2,061 | 2,073 | 2,073 | -22 (-1.05%) | 23,400 |
19 Sep 2023 | JPY | 2,085 | 2,095 | 2,076 | 2,095 | 2,095 | +11 (+0.53%) | 14,700 |
15 Sep 2023 | JPY | 2,055 | 2,084 | 2,055 | 2,084 | 2,084 | +40 (+1.96%) | 18,600 |
14 Sep 2023 | JPY | 2,046 | 2,057 | 2,036 | 2,044 | 2,044 | -10 (-0.49%) | 22,200 |
13 Sep 2023 | JPY | 2,028 | 2,068 | 2,028 | 2,054 | 2,054 | +26 (+1.28%) | 16,200 |
12 Sep 2023 | JPY | 2,037 | 2,046 | 2,009 | 2,028 | 2,028 | -6 (-0.29%) | 31,500 |
11 Sep 2023 | JPY | 2,052 | 2,076 | 2,027 | 2,034 | 2,034 | -16 (-0.78%) | 21,700 |
8 Sep 2023 | JPY | 2,045 | 2,065 | 2,044 | 2,050 | 2,050 | -14 (-0.68%) | 14,600 |
7 Sep 2023 | JPY | 2,067 | 2,080 | 2,056 | 2,064 | 2,064 | -6 (-0.29%) | 26,400 |
6 Sep 2023 | JPY | 2,088 | 2,093 | 2,066 | 2,070 | 2,070 | -20 (-0.96%) | 28,000 |
5 Sep 2023 | JPY | 2,081 | 2,093 | 2,078 | 2,090 | 2,090 | 0.0 (0.0%) | 14,600 |
4 Sep 2023 | JPY | 2,085 | 2,099 | 2,085 | 2,090 | 2,090 | -8 (-0.38%) | 13,700 |
1 Sep 2023 | JPY | 2,070 | 2,098 | 2,070 | 2,098 | 2,098 | +25 (+1.21%) | 19,000 |
31 Aug 2023 | JPY | 2,061 | 2,085 | 2,061 | 2,073 | 2,073 | +3 (+0.14%) | 12,800 |
30 Aug 2023 | JPY | 2,066 | 2,078 | 2,060 | 2,070 | 2,070 | -5 (-0.24%) | 13,600 |
29 Aug 2023 | JPY | 2,060 | 2,075 | 2,044 | 2,075 | 2,075 | +15 (+0.73%) | 11,400 |
28 Aug 2023 | JPY | 2,030 | 2,062 | 2,024 | 2,060 | 2,060 | +31 (+1.53%) | 13,700 |
25 Aug 2023 | JPY | 2,016 | 2,047 | 2,012 | 2,029 | 2,029 | -5 (-0.25%) | 9,200 |
24 Aug 2023 | JPY | 2,053 | 2,053 | 2,034 | 2,034 | 2,034 | -18 (-0.88%) | 7,700 |
23 Aug 2023 | JPY | 2,013 | 2,054 | 2,012 | 2,052 | 2,052 | +26 (+1.28%) | 7,900 |
22 Aug 2023 | JPY | 2,025 | 2,028 | 2,016 | 2,026 | 2,026 | +8 (+0.40%) | 9,200 |
21 Aug 2023 | JPY | 2,000 | 2,029 | 1,997 | 2,018 | 2,018 | +28 (+1.41%) | 8,300 |
18 Aug 2023 | JPY | 2,002 | 2,003 | 1,983 | 1,990 | 1,990 | -23 (-1.14%) | 20,600 |
17 Aug 2023 | JPY | 2,030 | 2,030 | 2,005 | 2,013 | 2,013 | -17 (-0.84%) | 13,100 |