Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 6,620 | 6,810 | 6,570 | 6,740 | 6,740 | +20 (+0.30%) | 65,100 |
19 Sep 2023 | JPY | 6,900 | 6,900 | 6,690 | 6,720 | 6,720 | -190 (-2.75%) | 80,300 |
15 Sep 2023 | JPY | 7,080 | 7,090 | 6,900 | 6,910 | 6,910 | -170 (-2.40%) | 60,500 |
14 Sep 2023 | JPY | 7,030 | 7,130 | 7,010 | 7,080 | 7,080 | +80 (+1.14%) | 29,700 |
13 Sep 2023 | JPY | 7,070 | 7,080 | 7,000 | 7,000 | 7,000 | -40 (-0.57%) | 14,600 |
12 Sep 2023 | JPY | 6,940 | 7,080 | 6,930 | 7,040 | 7,040 | +20 (+0.28%) | 38,200 |
11 Sep 2023 | JPY | 7,160 | 7,160 | 6,960 | 7,020 | 7,020 | -160 (-2.23%) | 97,000 |
8 Sep 2023 | JPY | 7,190 | 7,240 | 7,140 | 7,180 | 7,180 | -60 (-0.83%) | 51,000 |
7 Sep 2023 | JPY | 7,350 | 7,380 | 7,230 | 7,240 | 7,240 | -150 (-2.03%) | 44,800 |
6 Sep 2023 | JPY | 7,460 | 7,470 | 7,340 | 7,390 | 7,390 | -90 (-1.20%) | 32,400 |
5 Sep 2023 | JPY | 7,300 | 7,550 | 7,300 | 7,480 | 7,480 | +180 (+2.47%) | 64,500 |
4 Sep 2023 | JPY | 7,330 | 7,370 | 7,270 | 7,300 | 7,300 | -50 (-0.68%) | 40,100 |
1 Sep 2023 | JPY | 7,390 | 7,400 | 7,270 | 7,350 | 7,350 | -80 (-1.08%) | 68,900 |
31 Aug 2023 | JPY | 7,490 | 7,490 | 7,430 | 7,430 | 7,430 | -60 (-0.80%) | 40,800 |
30 Aug 2023 | JPY | 7,510 | 7,530 | 7,400 | 7,490 | 7,490 | +40 (+0.54%) | 43,100 |
29 Aug 2023 | JPY | 7,610 | 7,620 | 7,350 | 7,450 | 7,450 | -110 (-1.46%) | 95,400 |
28 Aug 2023 | JPY | 7,510 | 7,640 | 7,450 | 7,560 | 7,560 | +60 (+0.80%) | 48,300 |
25 Aug 2023 | JPY | 7,570 | 7,620 | 7,460 | 7,500 | 7,500 | -220 (-2.85%) | 53,500 |
24 Aug 2023 | JPY | 7,850 | 7,850 | 7,660 | 7,720 | 7,720 | -10 (-0.13%) | 46,300 |
23 Aug 2023 | JPY | 7,520 | 7,730 | 7,490 | 7,730 | 7,730 | +100 (+1.31%) | 56,300 |
22 Aug 2023 | JPY | 7,620 | 7,760 | 7,550 | 7,630 | 7,630 | +100 (+1.33%) | 69,400 |
21 Aug 2023 | JPY | 7,780 | 7,780 | 7,530 | 7,530 | 7,530 | -400 (-5.04%) | 83,300 |
18 Aug 2023 | JPY | 8,020 | 8,080 | 7,830 | 7,930 | 7,930 | -60 (-0.75%) | 81,000 |
17 Aug 2023 | JPY | 7,820 | 7,990 | 7,730 | 7,990 | 7,990 | +230 (+2.96%) | 104,600 |
16 Aug 2023 | JPY | 7,460 | 7,760 | 7,460 | 7,760 | 7,760 | +100 (+1.31%) | 79,500 |
15 Aug 2023 | JPY | 7,300 | 7,700 | 7,240 | 7,660 | 7,660 | +370 (+5.08%) | 123,600 |
14 Aug 2023 | JPY | 7,960 | 8,020 | 7,210 | 7,290 | 7,290 | -370 (-4.83%) | 173,300 |
10 Aug 2023 | JPY | 7,570 | 7,700 | 7,520 | 7,660 | 7,660 | +90 (+1.19%) | 50,300 |
9 Aug 2023 | JPY | 7,700 | 7,740 | 7,570 | 7,570 | 7,570 | -100 (-1.30%) | 68,600 |
8 Aug 2023 | JPY | 7,950 | 7,970 | 7,670 | 7,670 | 7,670 | -390 (-4.84%) | 96,900 |