Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,147 | 2,191 | 2,122 | 2,185 | 2,185 | +34 (+1.58%) | 25,500 |
26 Sep 2023 | JPY | 2,184 | 2,198 | 2,120 | 2,151 | 2,151 | -33 (-1.51%) | 39,400 |
25 Sep 2023 | JPY | 2,257 | 2,291 | 2,156 | 2,184 | 2,184 | -50 (-2.24%) | 71,700 |
22 Sep 2023 | JPY | 2,124 | 2,285 | 2,114 | 2,234 | 2,234 | +126 (+5.98%) | 117,200 |
21 Sep 2023 | JPY | 2,010 | 2,111 | 1,965 | 2,108 | 2,108 | +58 (+2.83%) | 92,400 |
20 Sep 2023 | JPY | 2,061 | 2,094 | 1,955 | 2,050 | 2,050 | +110 (+5.67%) | 119,100 |
19 Sep 2023 | JPY | 1,820 | 1,943 | 1,820 | 1,940 | 1,940 | +95 (+5.15%) | 85,400 |
15 Sep 2023 | JPY | 1,675 | 1,865 | 1,671 | 1,845 | 1,845 | +50 (+2.79%) | 211,700 |
14 Sep 2023 | JPY | 1,831 | 1,838 | 1,762 | 1,795 | 1,795 | -40 (-2.18%) | 112,900 |
13 Sep 2023 | JPY | 1,834 | 1,883 | 1,820 | 1,835 | 1,835 | -8 (-0.43%) | 95,300 |
12 Sep 2023 | JPY | 1,848 | 1,899 | 1,785 | 1,843 | 1,843 | -3 (-0.16%) | 166,900 |
11 Sep 2023 | JPY | 2,169 | 2,215 | 1,775 | 1,846 | 1,846 | -343 (-15.67%) | 712,500 |
8 Sep 2023 | JPY | 2,616 | 2,680 | 2,189 | 2,189 | 2,189 | -500 (-18.59%) | 273,400 |
7 Sep 2023 | JPY | 2,630 | 2,707 | 2,570 | 2,689 | 2,689 | -41 (-1.50%) | 93,400 |
6 Sep 2023 | JPY | 2,705 | 2,764 | 2,668 | 2,730 | 2,730 | +9 (+0.33%) | 46,000 |
5 Sep 2023 | JPY | 2,709 | 2,797 | 2,625 | 2,721 | 2,721 | +14 (+0.52%) | 45,000 |
4 Sep 2023 | JPY | 2,680 | 2,783 | 2,636 | 2,707 | 2,707 | +38 (+1.42%) | 81,400 |
1 Sep 2023 | JPY | 2,603 | 2,722 | 2,570 | 2,669 | 2,669 | +20 (+0.76%) | 119,400 |
31 Aug 2023 | JPY | 2,488 | 2,659 | 2,460 | 2,649 | 2,649 | +411 (+18.36%) | 286,100 |
30 Aug 2023 | JPY | 2,302 | 2,302 | 2,238 | 2,238 | 2,238 | -48 (-2.10%) | 17,300 |
29 Aug 2023 | JPY | 2,274 | 2,360 | 2,263 | 2,286 | 2,286 | -29 (-1.25%) | 11,600 |
28 Aug 2023 | JPY | 2,307 | 2,320 | 2,240 | 2,315 | 2,315 | +35 (+1.54%) | 19,500 |
25 Aug 2023 | JPY | 2,300 | 2,347 | 2,276 | 2,280 | 2,280 | -15 (-0.65%) | 6,900 |
24 Aug 2023 | JPY | 2,353 | 2,369 | 2,264 | 2,295 | 2,295 | -34 (-1.46%) | 17,500 |
23 Aug 2023 | JPY | 2,223 | 2,337 | 2,213 | 2,329 | 2,329 | +114 (+5.15%) | 17,300 |
22 Aug 2023 | JPY | 2,166 | 2,253 | 2,166 | 2,215 | 2,215 | +49 (+2.26%) | 19,500 |
21 Aug 2023 | JPY | 2,179 | 2,220 | 2,133 | 2,166 | 2,166 | -54 (-2.43%) | 30,900 |
18 Aug 2023 | JPY | 2,192 | 2,258 | 2,184 | 2,220 | 2,220 | +1 (+0.05%) | 22,600 |
17 Aug 2023 | JPY | 2,200 | 2,238 | 2,141 | 2,219 | 2,219 | -14 (-0.63%) | 26,100 |
16 Aug 2023 | JPY | 2,225 | 2,285 | 2,211 | 2,233 | 2,233 | +3 (+0.13%) | 34,700 |