Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | JPY | 6,883 | 6,924 | 6,851 | 6,905 | 6,905 | -75 (-1.07%) | 866,200 |
15 Sep 2023 | JPY | 6,960 | 7,002 | 6,899 | 6,980 | 6,980 | +41 (+0.59%) | 1,316,100 |
14 Sep 2023 | JPY | 6,901 | 6,971 | 6,888 | 6,939 | 6,939 | +40 (+0.58%) | 764,400 |
13 Sep 2023 | JPY | 6,926 | 6,943 | 6,893 | 6,899 | 6,899 | -25 (-0.36%) | 654,300 |
12 Sep 2023 | JPY | 6,860 | 6,933 | 6,855 | 6,924 | 6,924 | +111 (+1.63%) | 706,000 |
11 Sep 2023 | JPY | 6,900 | 6,914 | 6,805 | 6,813 | 6,813 | -93 (-1.35%) | 918,400 |
8 Sep 2023 | JPY | 7,027 | 7,028 | 6,874 | 6,906 | 6,906 | -107 (-1.53%) | 1,087,000 |
7 Sep 2023 | JPY | 7,025 | 7,100 | 7,012 | 7,013 | 7,013 | -88 (-1.24%) | 638,800 |
6 Sep 2023 | JPY | 7,120 | 7,154 | 7,082 | 7,101 | 7,101 | -23 (-0.32%) | 695,400 |
5 Sep 2023 | JPY | 7,089 | 7,124 | 7,049 | 7,124 | 7,124 | +49 (+0.69%) | 573,400 |
4 Sep 2023 | JPY | 7,065 | 7,078 | 7,021 | 7,075 | 7,075 | +50 (+0.71%) | 602,600 |
1 Sep 2023 | JPY | 7,011 | 7,073 | 6,988 | 7,025 | 7,025 | -13 (-0.18%) | 597,600 |
31 Aug 2023 | JPY | 7,009 | 7,067 | 6,998 | 7,038 | 7,038 | +33 (+0.47%) | 1,139,500 |
30 Aug 2023 | JPY | 6,967 | 7,048 | 6,961 | 7,005 | 7,005 | +138 (+2.01%) | 937,300 |
29 Aug 2023 | JPY | 6,884 | 6,895 | 6,856 | 6,867 | 6,867 | +5 (+0.07%) | 572,600 |
28 Aug 2023 | JPY | 6,839 | 6,881 | 6,812 | 6,862 | 6,862 | +80 (+1.18%) | 559,700 |
25 Aug 2023 | JPY | 6,750 | 6,817 | 6,740 | 6,782 | 6,782 | -104 (-1.51%) | 648,900 |
24 Aug 2023 | JPY | 6,880 | 6,896 | 6,834 | 6,886 | 6,886 | +18 (+0.26%) | 678,500 |
23 Aug 2023 | JPY | 6,750 | 6,882 | 6,733 | 6,868 | 6,868 | +111 (+1.64%) | 873,400 |
22 Aug 2023 | JPY | 6,728 | 6,766 | 6,679 | 6,757 | 6,757 | +92 (+1.38%) | 684,200 |
21 Aug 2023 | JPY | 6,732 | 6,737 | 6,647 | 6,665 | 6,665 | -44 (-0.66%) | 551,500 |
18 Aug 2023 | JPY | 6,732 | 6,759 | 6,678 | 6,709 | 6,709 | -148 (-2.16%) | 885,800 |
17 Aug 2023 | JPY | 6,830 | 6,867 | 6,745 | 6,857 | 6,857 | +26 (+0.38%) | 746,900 |
16 Aug 2023 | JPY | 6,900 | 6,912 | 6,807 | 6,831 | 6,831 | -182 (-2.60%) | 968,200 |
15 Aug 2023 | JPY | 7,065 | 7,089 | 7,008 | 7,013 | 7,013 | +13 (+0.19%) | 472,300 |
14 Aug 2023 | JPY | 7,122 | 7,158 | 6,995 | 7,000 | 7,000 | -101 (-1.42%) | 685,000 |
10 Aug 2023 | JPY | 6,999 | 7,109 | 6,966 | 7,101 | 7,101 | +24 (+0.34%) | 1,167,700 |
9 Aug 2023 | JPY | 7,150 | 7,169 | 7,067 | 7,077 | 7,077 | -102 (-1.42%) | 857,400 |
8 Aug 2023 | JPY | 7,234 | 7,240 | 7,160 | 7,179 | 7,179 | +2 (+0.03%) | 553,800 |
7 Aug 2023 | JPY | 7,172 | 7,194 | 7,101 | 7,177 | 7,177 | -75 (-1.03%) | 678,700 |