Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | JPY | 2,037 | 2,041 | 2,012 | 2,041 | 2,041 | +3 (+0.15%) | 4,000 |
21 Sep 2023 | JPY | 2,086 | 2,086 | 2,037 | 2,038 | 2,038 | -35 (-1.69%) | 4,100 |
20 Sep 2023 | JPY | 2,097 | 2,097 | 2,037 | 2,073 | 2,073 | -12 (-0.58%) | 6,700 |
19 Sep 2023 | JPY | 2,052 | 2,085 | 2,051 | 2,085 | 2,085 | +16 (+0.77%) | 3,000 |
15 Sep 2023 | JPY | 2,030 | 2,069 | 2,030 | 2,069 | 2,069 | +19 (+0.93%) | 8,400 |
14 Sep 2023 | JPY | 2,016 | 2,100 | 2,013 | 2,050 | 2,050 | +35 (+1.74%) | 7,000 |
13 Sep 2023 | JPY | 2,031 | 2,031 | 2,006 | 2,015 | 2,015 | -5 (-0.25%) | 2,900 |
12 Sep 2023 | JPY | 2,017 | 2,020 | 2,006 | 2,020 | 2,020 | +16 (+0.80%) | 2,200 |
11 Sep 2023 | JPY | 2,049 | 2,049 | 2,004 | 2,004 | 2,004 | -22 (-1.09%) | 5,400 |
8 Sep 2023 | JPY | 2,054 | 2,059 | 2,026 | 2,026 | 2,026 | -28 (-1.36%) | 7,300 |
7 Sep 2023 | JPY | 2,060 | 2,060 | 2,054 | 2,054 | 2,054 | -6 (-0.29%) | 300 |
6 Sep 2023 | JPY | 2,061 | 2,069 | 2,038 | 2,060 | 2,060 | +17 (+0.83%) | 7,300 |
5 Sep 2023 | JPY | 2,070 | 2,070 | 2,030 | 2,043 | 2,043 | -27 (-1.30%) | 3,000 |
4 Sep 2023 | JPY | 2,079 | 2,079 | 2,048 | 2,070 | 2,070 | +41 (+2.02%) | 5,700 |
1 Sep 2023 | JPY | 2,050 | 2,050 | 2,028 | 2,029 | 2,029 | -12 (-0.59%) | 5,000 |
31 Aug 2023 | JPY | 2,047 | 2,093 | 2,000 | 2,041 | 2,041 | +19 (+0.94%) | 10,100 |
30 Aug 2023 | JPY | 1,999 | 2,050 | 1,999 | 2,022 | 2,022 | +31 (+1.56%) | 14,700 |
29 Aug 2023 | JPY | 1,961 | 2,009 | 1,961 | 1,991 | 1,991 | +31 (+1.58%) | 5,100 |
28 Aug 2023 | JPY | 1,949 | 1,970 | 1,949 | 1,960 | 1,960 | +16 (+0.82%) | 3,800 |
25 Aug 2023 | JPY | 1,960 | 1,998 | 1,924 | 1,944 | 1,944 | -40 (-2.02%) | 6,600 |
24 Aug 2023 | JPY | 1,963 | 2,012 | 1,951 | 1,984 | 1,984 | +42 (+2.16%) | 8,500 |
23 Aug 2023 | JPY | 1,936 | 1,972 | 1,930 | 1,942 | 1,942 | +6 (+0.31%) | 7,200 |
22 Aug 2023 | JPY | 1,955 | 1,959 | 1,920 | 1,936 | 1,936 | -12 (-0.62%) | 4,400 |
21 Aug 2023 | JPY | 1,941 | 1,955 | 1,937 | 1,948 | 1,948 | +1 (+0.05%) | 5,600 |
18 Aug 2023 | JPY | 1,952 | 1,963 | 1,933 | 1,947 | 1,947 | -9 (-0.46%) | 6,900 |
17 Aug 2023 | JPY | 1,960 | 1,972 | 1,948 | 1,956 | 1,956 | -4 (-0.20%) | 11,800 |
16 Aug 2023 | JPY | 1,975 | 1,997 | 1,956 | 1,960 | 1,960 | -25 (-1.26%) | 2,000 |
15 Aug 2023 | JPY | 1,970 | 1,998 | 1,970 | 1,985 | 1,985 | +15 (+0.76%) | 1,300 |
14 Aug 2023 | JPY | 1,951 | 1,979 | 1,934 | 1,970 | 1,970 | -21 (-1.05%) | 10,400 |
10 Aug 2023 | JPY | 1,984 | 2,014 | 1,984 | 1,991 | 1,991 | -1 (-0.05%) | 16,300 |