Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 2,076 | 2,080 | 2,030 | 2,030 | 2,030 | -46 (-2.22%) | 24,800 |
19 Sep 2023 | JPY | 2,057 | 2,077 | 2,057 | 2,076 | 2,076 | +19 (+0.92%) | 19,900 |
15 Sep 2023 | JPY | 2,030 | 2,066 | 2,026 | 2,057 | 2,057 | +26 (+1.28%) | 24,500 |
14 Sep 2023 | JPY | 2,037 | 2,040 | 2,026 | 2,031 | 2,031 | -5 (-0.25%) | 17,400 |
13 Sep 2023 | JPY | 2,060 | 2,060 | 2,034 | 2,036 | 2,036 | -24 (-1.17%) | 16,000 |
12 Sep 2023 | JPY | 2,110 | 2,110 | 2,036 | 2,060 | 2,060 | +20 (+0.98%) | 30,600 |
11 Sep 2023 | JPY | 2,050 | 2,050 | 2,021 | 2,040 | 2,040 | +1 (+0.05%) | 28,000 |
8 Sep 2023 | JPY | 2,050 | 2,058 | 2,030 | 2,039 | 2,039 | -22 (-1.07%) | 27,900 |
7 Sep 2023 | JPY | 2,088 | 2,105 | 2,056 | 2,061 | 2,061 | -38 (-1.81%) | 18,900 |
6 Sep 2023 | JPY | 2,120 | 2,120 | 2,096 | 2,099 | 2,099 | -11 (-0.52%) | 15,000 |
5 Sep 2023 | JPY | 2,106 | 2,110 | 2,082 | 2,110 | 2,110 | +21 (+1.01%) | 25,300 |
4 Sep 2023 | JPY | 2,071 | 2,093 | 2,061 | 2,089 | 2,089 | +34 (+1.65%) | 16,000 |
1 Sep 2023 | JPY | 2,059 | 2,062 | 2,038 | 2,055 | 2,055 | -4 (-0.19%) | 17,600 |
31 Aug 2023 | JPY | 2,065 | 2,075 | 2,050 | 2,059 | 2,059 | -3 (-0.15%) | 15,400 |
30 Aug 2023 | JPY | 2,098 | 2,099 | 2,051 | 2,062 | 2,062 | -2 (-0.10%) | 27,400 |
29 Aug 2023 | JPY | 2,033 | 2,078 | 2,032 | 2,064 | 2,064 | +43 (+2.13%) | 29,400 |
28 Aug 2023 | JPY | 2,008 | 2,021 | 1,993 | 2,021 | 2,021 | +39 (+1.97%) | 15,400 |
25 Aug 2023 | JPY | 2,000 | 2,000 | 1,979 | 1,982 | 1,982 | -13 (-0.65%) | 21,400 |
24 Aug 2023 | JPY | 2,004 | 2,014 | 1,977 | 1,995 | 1,995 | +12 (+0.61%) | 28,100 |
23 Aug 2023 | JPY | 1,969 | 1,993 | 1,968 | 1,983 | 1,983 | +19 (+0.97%) | 39,100 |
22 Aug 2023 | JPY | 1,982 | 1,994 | 1,947 | 1,964 | 1,964 | -15 (-0.76%) | 34,400 |
21 Aug 2023 | JPY | 1,973 | 2,006 | 1,956 | 1,979 | 1,979 | +10 (+0.51%) | 23,000 |
18 Aug 2023 | JPY | 2,010 | 2,010 | 1,959 | 1,969 | 1,969 | -41 (-2.04%) | 43,800 |
17 Aug 2023 | JPY | 2,015 | 2,016 | 1,982 | 2,010 | 2,010 | -19 (-0.94%) | 40,000 |
16 Aug 2023 | JPY | 2,019 | 2,061 | 2,019 | 2,029 | 2,029 | -2 (-0.10%) | 9,700 |
15 Aug 2023 | JPY | 2,025 | 2,070 | 2,025 | 2,031 | 2,031 | +7 (+0.35%) | 25,500 |
14 Aug 2023 | JPY | 2,163 | 2,163 | 2,023 | 2,024 | 2,024 | -139 (-6.43%) | 64,900 |
10 Aug 2023 | JPY | 2,208 | 2,208 | 2,105 | 2,163 | 2,163 | -58 (-2.61%) | 62,300 |
9 Aug 2023 | JPY | 2,187 | 2,236 | 2,184 | 2,221 | 2,221 | +34 (+1.55%) | 19,400 |
8 Aug 2023 | JPY | 2,190 | 2,213 | 2,177 | 2,187 | 2,187 | -12 (-0.55%) | 14,800 |