Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | JPY | 1,930 | 1,954 | 1,900 | 1,941 | 1,941 | +13 (+0.67%) | 79,900 |
25 Sep 2023 | JPY | 1,906 | 1,940 | 1,890 | 1,928 | 1,928 | -2 (-0.10%) | 66,700 |
22 Sep 2023 | JPY | 1,833 | 1,939 | 1,820 | 1,930 | 1,930 | +97 (+5.29%) | 160,700 |
21 Sep 2023 | JPY | 1,761 | 1,835 | 1,742 | 1,833 | 1,833 | +72 (+4.09%) | 66,000 |
20 Sep 2023 | JPY | 1,753 | 1,772 | 1,730 | 1,761 | 1,761 | +8 (+0.46%) | 43,000 |
19 Sep 2023 | JPY | 1,792 | 1,792 | 1,747 | 1,753 | 1,753 | -22 (-1.24%) | 38,700 |
15 Sep 2023 | JPY | 1,796 | 1,796 | 1,753 | 1,775 | 1,775 | +6 (+0.34%) | 47,900 |
14 Sep 2023 | JPY | 1,819 | 1,822 | 1,753 | 1,769 | 1,769 | -32 (-1.78%) | 57,000 |
13 Sep 2023 | JPY | 1,860 | 1,861 | 1,801 | 1,801 | 1,801 | -59 (-3.17%) | 65,100 |
12 Sep 2023 | JPY | 1,874 | 1,920 | 1,835 | 1,860 | 1,860 | +26 (+1.42%) | 125,100 |
11 Sep 2023 | JPY | 1,823 | 1,870 | 1,815 | 1,834 | 1,834 | -7 (-0.38%) | 68,800 |
8 Sep 2023 | JPY | 1,780 | 1,869 | 1,761 | 1,841 | 1,841 | +75 (+4.25%) | 135,200 |
7 Sep 2023 | JPY | 1,800 | 1,840 | 1,735 | 1,766 | 1,766 | +101 (+6.07%) | 236,800 |
6 Sep 2023 | JPY | 1,701 | 1,701 | 1,665 | 1,665 | 1,665 | -51 (-2.97%) | 40,600 |
5 Sep 2023 | JPY | 1,698 | 1,716 | 1,698 | 1,716 | 1,716 | +19 (+1.12%) | 14,000 |
4 Sep 2023 | JPY | 1,730 | 1,750 | 1,692 | 1,697 | 1,697 | -25 (-1.45%) | 65,600 |
1 Sep 2023 | JPY | 1,704 | 1,730 | 1,689 | 1,722 | 1,722 | +34 (+2.01%) | 37,500 |
31 Aug 2023 | JPY | 1,672 | 1,697 | 1,672 | 1,688 | 1,688 | +16 (+0.96%) | 19,500 |
30 Aug 2023 | JPY | 1,700 | 1,700 | 1,663 | 1,672 | 1,672 | -10 (-0.59%) | 25,900 |
29 Aug 2023 | JPY | 1,644 | 1,682 | 1,630 | 1,682 | 1,682 | +49 (+3.00%) | 68,300 |
28 Aug 2023 | JPY | 1,663 | 1,663 | 1,629 | 1,633 | 1,633 | -25 (-1.51%) | 25,200 |
25 Aug 2023 | JPY | 1,650 | 1,680 | 1,640 | 1,658 | 1,658 | -11 (-0.66%) | 20,100 |
24 Aug 2023 | JPY | 1,705 | 1,715 | 1,663 | 1,669 | 1,669 | -18 (-1.07%) | 24,600 |
23 Aug 2023 | JPY | 1,704 | 1,704 | 1,658 | 1,687 | 1,687 | -13 (-0.76%) | 33,200 |
22 Aug 2023 | JPY | 1,700 | 1,734 | 1,677 | 1,700 | 1,700 | +32 (+1.92%) | 62,500 |
21 Aug 2023 | JPY | 1,610 | 1,680 | 1,610 | 1,668 | 1,668 | +68 (+4.25%) | 41,300 |
18 Aug 2023 | JPY | 1,607 | 1,620 | 1,589 | 1,600 | 1,600 | -24 (-1.48%) | 76,000 |
17 Aug 2023 | JPY | 1,693 | 1,708 | 1,621 | 1,624 | 1,624 | -78 (-4.58%) | 121,200 |
16 Aug 2023 | JPY | 1,751 | 1,765 | 1,702 | 1,702 | 1,702 | -50 (-2.85%) | 41,600 |
15 Aug 2023 | JPY | 1,759 | 1,774 | 1,719 | 1,752 | 1,752 | +33 (+1.92%) | 75,700 |