Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 1,742 | 1,795 | 1,728 | 1,743 | 1,743 | +8 (+0.46%) | 325,500 |
28 Sep 2023 | JPY | 1,695 | 1,774 | 1,692 | 1,735 | 1,735 | +7 (+0.41%) | 381,600 |
27 Sep 2023 | JPY | 1,737 | 1,754 | 1,692 | 1,728 | 1,728 | -25 (-1.43%) | 523,500 |
26 Sep 2023 | JPY | 1,812 | 1,840 | 1,737 | 1,753 | 1,753 | -53 (-2.93%) | 985,400 |
25 Sep 2023 | JPY | 2,021 | 2,042 | 1,806 | 1,806 | 1,806 | -500 (-21.68%) | 1,909,800 |
22 Sep 2023 | JPY | 2,255 | 2,335 | 2,240 | 2,306 | 2,306 | +21 (+0.92%) | 195,200 |
21 Sep 2023 | JPY | 2,306 | 2,345 | 2,275 | 2,285 | 2,285 | -36 (-1.55%) | 173,900 |
20 Sep 2023 | JPY | 2,415 | 2,424 | 2,321 | 2,321 | 2,321 | -79 (-3.29%) | 199,900 |
19 Sep 2023 | JPY | 2,355 | 2,444 | 2,351 | 2,400 | 2,400 | +29 (+1.22%) | 300,300 |
15 Sep 2023 | JPY | 2,320 | 2,386 | 2,252 | 2,371 | 2,371 | +34 (+1.45%) | 261,500 |
14 Sep 2023 | JPY | 2,393 | 2,413 | 2,337 | 2,337 | 2,337 | -83 (-3.43%) | 260,500 |
13 Sep 2023 | JPY | 2,455 | 2,467 | 2,392 | 2,420 | 2,420 | +3 (+0.12%) | 398,600 |
12 Sep 2023 | JPY | 2,331 | 2,443 | 2,330 | 2,417 | 2,417 | +109 (+4.72%) | 550,200 |
11 Sep 2023 | JPY | 2,255 | 2,311 | 2,255 | 2,308 | 2,308 | +87 (+3.92%) | 322,300 |
8 Sep 2023 | JPY | 2,163 | 2,227 | 2,163 | 2,221 | 2,221 | +40 (+1.83%) | 161,300 |
7 Sep 2023 | JPY | 2,160 | 2,201 | 2,152 | 2,181 | 2,181 | -10 (-0.46%) | 263,200 |
6 Sep 2023 | JPY | 2,205 | 2,241 | 2,178 | 2,191 | 2,191 | -27 (-1.22%) | 231,900 |
5 Sep 2023 | JPY | 2,211 | 2,255 | 2,188 | 2,218 | 2,218 | -23 (-1.03%) | 229,800 |
4 Sep 2023 | JPY | 2,295 | 2,295 | 2,232 | 2,241 | 2,241 | -43 (-1.88%) | 185,500 |
1 Sep 2023 | JPY | 2,290 | 2,320 | 2,276 | 2,284 | 2,284 | -8 (-0.35%) | 159,900 |
31 Aug 2023 | JPY | 2,274 | 2,354 | 2,274 | 2,292 | 2,292 | +21 (+0.92%) | 332,500 |
30 Aug 2023 | JPY | 2,307 | 2,314 | 2,250 | 2,271 | 2,271 | -19 (-0.83%) | 200,200 |
29 Aug 2023 | JPY | 2,261 | 2,293 | 2,231 | 2,290 | 2,290 | +3 (+0.13%) | 191,600 |
28 Aug 2023 | JPY | 2,275 | 2,308 | 2,229 | 2,287 | 2,287 | +42 (+1.87%) | 241,600 |
25 Aug 2023 | JPY | 2,250 | 2,288 | 2,236 | 2,245 | 2,245 | -49 (-2.14%) | 209,200 |
24 Aug 2023 | JPY | 2,329 | 2,330 | 2,264 | 2,294 | 2,294 | -24 (-1.04%) | 423,900 |
23 Aug 2023 | JPY | 2,220 | 2,318 | 2,219 | 2,318 | 2,318 | +99 (+4.46%) | 400,800 |
22 Aug 2023 | JPY | 2,155 | 2,289 | 2,142 | 2,219 | 2,219 | +65 (+3.02%) | 516,200 |
21 Aug 2023 | JPY | 2,075 | 2,175 | 2,075 | 2,154 | 2,154 | +79 (+3.81%) | 306,600 |
18 Aug 2023 | JPY | 2,105 | 2,108 | 2,058 | 2,075 | 2,075 | -58 (-2.72%) | 196,700 |