Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Aug 2023 | JPY | 6,586 | 6,622 | 6,548 | 6,566 | 6,566 | -86 (-1.29%) | 397,800 |
15 Aug 2023 | JPY | 6,650 | 6,673 | 6,610 | 6,652 | 6,652 | +55 (+0.83%) | 431,000 |
14 Aug 2023 | JPY | 6,689 | 6,723 | 6,579 | 6,597 | 6,597 | -139 (-2.06%) | 631,900 |
10 Aug 2023 | JPY | 6,620 | 6,739 | 6,604 | 6,736 | 6,736 | +66 (+0.99%) | 557,300 |
9 Aug 2023 | JPY | 6,670 | 6,684 | 6,615 | 6,670 | 6,670 | -3 (-0.04%) | 550,500 |
8 Aug 2023 | JPY | 6,614 | 6,678 | 6,580 | 6,673 | 6,673 | +65 (+0.98%) | 659,400 |
7 Aug 2023 | JPY | 6,580 | 6,631 | 6,527 | 6,608 | 6,608 | -21 (-0.32%) | 509,100 |