Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,901 | 1,901 | 1,874 | 1,876 | 1,876 | -42 (-2.19%) | 33,100 |
26 Sep 2023 | JPY | 1,919 | 1,921 | 1,905 | 1,918 | 1,918 | -8 (-0.42%) | 3,400 |
25 Sep 2023 | JPY | 1,890 | 1,944 | 1,890 | 1,926 | 1,926 | +24 (+1.26%) | 5,700 |
22 Sep 2023 | JPY | 1,922 | 1,922 | 1,886 | 1,902 | 1,902 | -13 (-0.68%) | 10,200 |
21 Sep 2023 | JPY | 1,949 | 1,949 | 1,876 | 1,915 | 1,915 | -34 (-1.74%) | 13,000 |
20 Sep 2023 | JPY | 1,978 | 1,978 | 1,925 | 1,949 | 1,949 | -19 (-0.97%) | 5,600 |
19 Sep 2023 | JPY | 1,946 | 1,978 | 1,926 | 1,968 | 1,968 | +19 (+0.97%) | 13,500 |
15 Sep 2023 | JPY | 1,958 | 1,962 | 1,939 | 1,949 | 1,949 | -9 (-0.46%) | 11,600 |
14 Sep 2023 | JPY | 1,930 | 1,976 | 1,920 | 1,958 | 1,958 | +28 (+1.45%) | 10,100 |
13 Sep 2023 | JPY | 1,925 | 1,938 | 1,910 | 1,930 | 1,930 | 0.0 (0.0%) | 17,800 |
12 Sep 2023 | JPY | 1,923 | 1,950 | 1,906 | 1,930 | 1,930 | -4 (-0.21%) | 26,500 |
11 Sep 2023 | JPY | 1,971 | 1,978 | 1,934 | 1,934 | 1,934 | -34 (-1.73%) | 4,400 |
8 Sep 2023 | JPY | 1,936 | 1,985 | 1,931 | 1,968 | 1,968 | +12 (+0.61%) | 14,500 |
7 Sep 2023 | JPY | 1,909 | 1,972 | 1,909 | 1,956 | 1,956 | +21 (+1.09%) | 24,600 |
6 Sep 2023 | JPY | 1,974 | 1,974 | 1,927 | 1,935 | 1,935 | -40 (-2.03%) | 9,000 |
5 Sep 2023 | JPY | 1,951 | 1,979 | 1,951 | 1,975 | 1,975 | +11 (+0.56%) | 15,900 |
4 Sep 2023 | JPY | 1,981 | 1,981 | 1,961 | 1,964 | 1,964 | -4 (-0.20%) | 2,200 |
1 Sep 2023 | JPY | 1,971 | 1,997 | 1,957 | 1,968 | 1,968 | -17 (-0.86%) | 12,500 |
31 Aug 2023 | JPY | 1,981 | 1,997 | 1,978 | 1,985 | 1,985 | +4 (+0.20%) | 17,800 |
30 Aug 2023 | JPY | 1,999 | 1,999 | 1,971 | 1,981 | 1,981 | -13 (-0.65%) | 13,300 |
29 Aug 2023 | JPY | 1,996 | 2,009 | 1,993 | 1,994 | 1,994 | +13 (+0.66%) | 56,900 |
28 Aug 2023 | JPY | 1,987 | 2,018 | 1,981 | 1,981 | 1,981 | -6 (-0.30%) | 8,400 |
25 Aug 2023 | JPY | 1,956 | 1,987 | 1,945 | 1,987 | 1,987 | +20 (+1.02%) | 8,800 |
24 Aug 2023 | JPY | 1,967 | 1,993 | 1,925 | 1,967 | 1,967 | 0.0 (0.0%) | 49,300 |
23 Aug 2023 | JPY | 2,000 | 2,025 | 1,957 | 1,967 | 1,967 | -21 (-1.06%) | 27,900 |
22 Aug 2023 | JPY | 1,968 | 2,002 | 1,959 | 1,988 | 1,988 | +40 (+2.05%) | 29,300 |
21 Aug 2023 | JPY | 1,927 | 1,961 | 1,913 | 1,948 | 1,948 | +11 (+0.57%) | 29,800 |
18 Aug 2023 | JPY | 1,910 | 1,951 | 1,899 | 1,937 | 1,937 | +20 (+1.04%) | 25,100 |
17 Aug 2023 | JPY | 1,859 | 1,947 | 1,859 | 1,917 | 1,917 | +34 (+1.81%) | 38,600 |
16 Aug 2023 | JPY | 1,895 | 1,903 | 1,861 | 1,883 | 1,883 | -15 (-0.79%) | 34,600 |