Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | JPY | 2,869 | 2,958 | 2,816 | 2,958 | 2,958 | +100 (+3.50%) | 405,200 |
15 Sep 2023 | JPY | 2,845 | 2,930 | 2,808 | 2,858 | 2,858 | -15 (-0.52%) | 397,600 |
14 Sep 2023 | JPY | 3,010 | 3,030 | 2,825 | 2,873 | 2,873 | +73 (+2.61%) | 1,312,900 |
13 Sep 2023 | JPY | 2,807 | 2,831 | 2,789 | 2,800 | 2,800 | -25 (-0.88%) | 97,000 |
12 Sep 2023 | JPY | 2,863 | 2,880 | 2,816 | 2,825 | 2,825 | -38 (-1.33%) | 78,300 |
11 Sep 2023 | JPY | 2,889 | 2,917 | 2,849 | 2,863 | 2,863 | -20 (-0.69%) | 83,700 |
8 Sep 2023 | JPY | 2,924 | 2,924 | 2,866 | 2,883 | 2,883 | -27 (-0.93%) | 87,500 |
7 Sep 2023 | JPY | 2,882 | 2,930 | 2,860 | 2,910 | 2,910 | +25 (+0.87%) | 107,100 |
6 Sep 2023 | JPY | 2,956 | 2,956 | 2,865 | 2,885 | 2,885 | -64 (-2.17%) | 155,600 |
5 Sep 2023 | JPY | 2,950 | 2,977 | 2,905 | 2,949 | 2,949 | -9 (-0.30%) | 148,600 |
4 Sep 2023 | JPY | 2,898 | 2,962 | 2,859 | 2,958 | 2,958 | +83 (+2.89%) | 170,800 |
1 Sep 2023 | JPY | 2,820 | 2,911 | 2,813 | 2,875 | 2,875 | +17 (+0.59%) | 198,900 |
31 Aug 2023 | JPY | 2,770 | 2,873 | 2,746 | 2,858 | 2,858 | +138 (+5.07%) | 354,000 |
30 Aug 2023 | JPY | 2,789 | 2,801 | 2,718 | 2,720 | 2,720 | -59 (-2.12%) | 145,500 |
29 Aug 2023 | JPY | 2,771 | 2,779 | 2,748 | 2,779 | 2,779 | -8 (-0.29%) | 97,500 |
28 Aug 2023 | JPY | 2,740 | 2,834 | 2,730 | 2,787 | 2,787 | +91 (+3.38%) | 193,300 |
25 Aug 2023 | JPY | 2,720 | 2,747 | 2,683 | 2,696 | 2,696 | -74 (-2.67%) | 161,800 |
24 Aug 2023 | JPY | 2,806 | 2,809 | 2,746 | 2,770 | 2,770 | -31 (-1.11%) | 91,000 |
23 Aug 2023 | JPY | 2,735 | 2,815 | 2,726 | 2,801 | 2,801 | +64 (+2.34%) | 105,100 |
22 Aug 2023 | JPY | 2,779 | 2,784 | 2,706 | 2,737 | 2,737 | -26 (-0.94%) | 181,500 |
21 Aug 2023 | JPY | 2,705 | 2,784 | 2,694 | 2,763 | 2,763 | +26 (+0.95%) | 177,400 |
18 Aug 2023 | JPY | 2,759 | 2,769 | 2,700 | 2,737 | 2,737 | -84 (-2.98%) | 228,800 |
17 Aug 2023 | JPY | 2,718 | 2,843 | 2,685 | 2,821 | 2,821 | +76 (+2.77%) | 284,200 |
16 Aug 2023 | JPY | 2,656 | 2,792 | 2,639 | 2,745 | 2,745 | +22 (+0.81%) | 387,800 |
15 Aug 2023 | JPY | 2,603 | 2,741 | 2,570 | 2,723 | 2,723 | +146 (+5.67%) | 405,700 |
14 Aug 2023 | JPY | 2,662 | 2,662 | 2,561 | 2,577 | 2,577 | -41 (-1.57%) | 509,000 |
10 Aug 2023 | JPY | 2,756 | 2,758 | 2,594 | 2,618 | 2,618 | -215 (-7.59%) | 763,900 |
9 Aug 2023 | JPY | 2,927 | 2,945 | 2,800 | 2,833 | 2,833 | -122 (-4.13%) | 378,300 |
8 Aug 2023 | JPY | 2,970 | 3,020 | 2,907 | 2,955 | 2,955 | -11 (-0.37%) | 276,400 |
7 Aug 2023 | JPY | 2,968 | 3,010 | 2,891 | 2,966 | 2,966 | +23 (+0.78%) | 479,900 |