Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,955 | 1,967 | 1,938 | 1,953 | 1,953 | -34 (-1.71%) | 199,400 |
27 Sep 2023 | JPY | 1,967 | 1,987 | 1,947 | 1,987 | 1,987 | +6 (+0.30%) | 293,500 |
26 Sep 2023 | JPY | 1,988 | 1,995 | 1,966 | 1,981 | 1,981 | -5 (-0.25%) | 182,000 |
25 Sep 2023 | JPY | 1,977 | 1,991 | 1,958 | 1,986 | 1,986 | +46 (+2.37%) | 196,800 |
22 Sep 2023 | JPY | 1,949 | 1,955 | 1,925 | 1,940 | 1,940 | -31 (-1.57%) | 289,200 |
21 Sep 2023 | JPY | 1,982 | 1,994 | 1,962 | 1,971 | 1,971 | +13 (+0.66%) | 260,600 |
20 Sep 2023 | JPY | 2,000 | 2,009 | 1,957 | 1,958 | 1,958 | -20 (-1.01%) | 361,900 |
19 Sep 2023 | JPY | 1,948 | 1,978 | 1,941 | 1,978 | 1,978 | +41 (+2.12%) | 271,800 |
15 Sep 2023 | JPY | 1,965 | 1,980 | 1,931 | 1,937 | 1,937 | -8 (-0.41%) | 454,300 |
14 Sep 2023 | JPY | 1,972 | 1,973 | 1,926 | 1,945 | 1,945 | -19 (-0.97%) | 321,300 |
13 Sep 2023 | JPY | 1,983 | 1,988 | 1,954 | 1,964 | 1,964 | -4 (-0.20%) | 137,800 |
12 Sep 2023 | JPY | 1,960 | 1,975 | 1,953 | 1,968 | 1,968 | +16 (+0.82%) | 90,200 |
11 Sep 2023 | JPY | 1,970 | 1,975 | 1,946 | 1,952 | 1,952 | -2 (-0.10%) | 102,500 |
8 Sep 2023 | JPY | 1,940 | 1,960 | 1,940 | 1,954 | 1,954 | -11 (-0.56%) | 197,700 |
7 Sep 2023 | JPY | 1,982 | 1,997 | 1,965 | 1,965 | 1,965 | -10 (-0.51%) | 145,000 |
6 Sep 2023 | JPY | 1,955 | 1,983 | 1,953 | 1,975 | 1,975 | +29 (+1.49%) | 127,900 |
5 Sep 2023 | JPY | 1,969 | 1,969 | 1,932 | 1,946 | 1,946 | -12 (-0.61%) | 198,500 |
4 Sep 2023 | JPY | 1,920 | 1,958 | 1,919 | 1,958 | 1,958 | +41 (+2.14%) | 160,500 |
1 Sep 2023 | JPY | 1,923 | 1,923 | 1,901 | 1,917 | 1,917 | -6 (-0.31%) | 132,100 |
31 Aug 2023 | JPY | 1,900 | 1,929 | 1,898 | 1,923 | 1,923 | +20 (+1.05%) | 224,800 |
30 Aug 2023 | JPY | 1,877 | 1,905 | 1,866 | 1,903 | 1,903 | +26 (+1.39%) | 183,600 |
29 Aug 2023 | JPY | 1,891 | 1,891 | 1,871 | 1,877 | 1,877 | -8 (-0.42%) | 93,400 |
28 Aug 2023 | JPY | 1,884 | 1,888 | 1,872 | 1,885 | 1,885 | +19 (+1.02%) | 149,100 |
25 Aug 2023 | JPY | 1,874 | 1,876 | 1,858 | 1,866 | 1,866 | -13 (-0.69%) | 146,400 |
24 Aug 2023 | JPY | 1,902 | 1,903 | 1,879 | 1,879 | 1,879 | -19 (-1.00%) | 155,100 |
23 Aug 2023 | JPY | 1,883 | 1,903 | 1,868 | 1,898 | 1,898 | -11 (-0.58%) | 135,200 |
22 Aug 2023 | JPY | 1,884 | 1,914 | 1,880 | 1,909 | 1,909 | +35 (+1.87%) | 81,300 |
21 Aug 2023 | JPY | 1,883 | 1,892 | 1,874 | 1,874 | 1,874 | -3 (-0.16%) | 64,000 |
18 Aug 2023 | JPY | 1,900 | 1,903 | 1,868 | 1,877 | 1,877 | -35 (-1.83%) | 64,100 |
17 Aug 2023 | JPY | 1,911 | 1,918 | 1,888 | 1,912 | 1,912 | +1 (+0.05%) | 126,100 |