Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 6,882 | 6,918 | 6,779 | 6,828 | 6,828 | -50 (-0.73%) | 518,200 |
27 Sep 2023 | JPY | 6,788 | 6,886 | 6,755 | 6,878 | 6,878 | +21 (+0.31%) | 511,400 |
26 Sep 2023 | JPY | 6,945 | 6,945 | 6,826 | 6,857 | 6,857 | -61 (-0.88%) | 466,400 |
25 Sep 2023 | JPY | 6,855 | 6,935 | 6,819 | 6,918 | 6,918 | +123 (+1.81%) | 443,700 |
22 Sep 2023 | JPY | 6,600 | 6,826 | 6,586 | 6,795 | 6,795 | +103 (+1.54%) | 715,000 |
21 Sep 2023 | JPY | 6,802 | 6,820 | 6,682 | 6,692 | 6,692 | -146 (-2.14%) | 437,200 |
20 Sep 2023 | JPY | 6,955 | 6,973 | 6,825 | 6,838 | 6,838 | -115 (-1.65%) | 514,100 |
19 Sep 2023 | JPY | 7,010 | 7,015 | 6,900 | 6,953 | 6,953 | -114 (-1.61%) | 592,300 |
15 Sep 2023 | JPY | 7,044 | 7,109 | 6,988 | 7,067 | 7,067 | +123 (+1.77%) | 944,800 |
14 Sep 2023 | JPY | 6,834 | 6,958 | 6,830 | 6,944 | 6,944 | +118 (+1.73%) | 549,200 |
13 Sep 2023 | JPY | 6,923 | 6,927 | 6,799 | 6,826 | 6,826 | -51 (-0.74%) | 459,600 |
12 Sep 2023 | JPY | 6,860 | 6,903 | 6,791 | 6,877 | 6,877 | +61 (+0.89%) | 451,600 |
11 Sep 2023 | JPY | 6,892 | 6,892 | 6,795 | 6,816 | 6,816 | -35 (-0.51%) | 329,800 |
8 Sep 2023 | JPY | 6,930 | 6,940 | 6,832 | 6,851 | 6,851 | -76 (-1.10%) | 601,100 |
7 Sep 2023 | JPY | 6,982 | 7,040 | 6,917 | 6,927 | 6,927 | -85 (-1.21%) | 419,100 |
6 Sep 2023 | JPY | 6,950 | 7,069 | 6,930 | 7,012 | 7,012 | +86 (+1.24%) | 557,600 |
5 Sep 2023 | JPY | 6,932 | 6,940 | 6,853 | 6,926 | 6,926 | -44 (-0.63%) | 815,900 |
4 Sep 2023 | JPY | 6,895 | 6,970 | 6,855 | 6,970 | 6,970 | +70 (+1.01%) | 449,000 |
1 Sep 2023 | JPY | 6,835 | 6,915 | 6,830 | 6,900 | 6,900 | +25 (+0.36%) | 447,600 |
31 Aug 2023 | JPY | 6,809 | 6,883 | 6,796 | 6,875 | 6,875 | +50 (+0.73%) | 703,500 |
30 Aug 2023 | JPY | 6,747 | 6,851 | 6,743 | 6,825 | 6,825 | +118 (+1.76%) | 572,200 |
29 Aug 2023 | JPY | 6,748 | 6,748 | 6,662 | 6,707 | 6,707 | +8 (+0.12%) | 429,800 |
28 Aug 2023 | JPY | 6,586 | 6,704 | 6,548 | 6,699 | 6,699 | +184 (+2.82%) | 508,100 |
25 Aug 2023 | JPY | 6,466 | 6,549 | 6,463 | 6,515 | 6,515 | -42 (-0.64%) | 496,500 |
24 Aug 2023 | JPY | 6,520 | 6,589 | 6,492 | 6,557 | 6,557 | +57 (+0.88%) | 422,100 |
23 Aug 2023 | JPY | 6,400 | 6,507 | 6,389 | 6,500 | 6,500 | +51 (+0.79%) | 380,700 |
22 Aug 2023 | JPY | 6,434 | 6,462 | 6,398 | 6,449 | 6,449 | +73 (+1.14%) | 321,300 |
21 Aug 2023 | JPY | 6,447 | 6,477 | 6,374 | 6,376 | 6,376 | -61 (-0.95%) | 483,200 |
18 Aug 2023 | JPY | 6,415 | 6,461 | 6,376 | 6,437 | 6,437 | -73 (-1.12%) | 624,400 |
17 Aug 2023 | JPY | 6,545 | 6,553 | 6,428 | 6,510 | 6,510 | -56 (-0.85%) | 476,200 |