Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,820 | 2,909 | 2,751 | 2,794 | 2,794 | -21 (-0.75%) | 45,600 |
26 Sep 2023 | JPY | 2,775 | 2,890 | 2,742 | 2,815 | 2,815 | +40 (+1.44%) | 63,100 |
25 Sep 2023 | JPY | 2,683 | 2,796 | 2,658 | 2,775 | 2,775 | +136 (+5.15%) | 66,000 |
22 Sep 2023 | JPY | 2,468 | 2,650 | 2,461 | 2,639 | 2,639 | +170 (+6.89%) | 44,100 |
21 Sep 2023 | JPY | 2,460 | 2,526 | 2,445 | 2,469 | 2,469 | +47 (+1.94%) | 35,600 |
20 Sep 2023 | JPY | 2,482 | 2,482 | 2,422 | 2,422 | 2,422 | -74 (-2.96%) | 36,500 |
19 Sep 2023 | JPY | 2,450 | 2,496 | 2,421 | 2,496 | 2,496 | +51 (+2.09%) | 23,000 |
15 Sep 2023 | JPY | 2,431 | 2,469 | 2,400 | 2,445 | 2,445 | +32 (+1.33%) | 13,500 |
14 Sep 2023 | JPY | 2,336 | 2,427 | 2,336 | 2,413 | 2,413 | +77 (+3.30%) | 10,600 |
13 Sep 2023 | JPY | 2,368 | 2,368 | 2,294 | 2,336 | 2,336 | -30 (-1.27%) | 26,600 |
12 Sep 2023 | JPY | 2,508 | 2,508 | 2,341 | 2,366 | 2,366 | -65 (-2.67%) | 24,500 |
11 Sep 2023 | JPY | 2,450 | 2,510 | 2,423 | 2,431 | 2,431 | -34 (-1.38%) | 10,800 |
8 Sep 2023 | JPY | 2,443 | 2,482 | 2,418 | 2,465 | 2,465 | -5 (-0.20%) | 20,300 |
7 Sep 2023 | JPY | 2,510 | 2,548 | 2,468 | 2,470 | 2,470 | -57 (-2.26%) | 53,500 |
6 Sep 2023 | JPY | 2,595 | 2,597 | 2,521 | 2,527 | 2,527 | -34 (-1.33%) | 26,800 |
5 Sep 2023 | JPY | 2,539 | 2,568 | 2,515 | 2,561 | 2,561 | +46 (+1.83%) | 14,700 |
4 Sep 2023 | JPY | 2,576 | 2,609 | 2,508 | 2,515 | 2,515 | -30 (-1.18%) | 26,000 |
1 Sep 2023 | JPY | 2,553 | 2,576 | 2,520 | 2,545 | 2,545 | -28 (-1.09%) | 21,900 |
31 Aug 2023 | JPY | 2,608 | 2,661 | 2,557 | 2,573 | 2,573 | +15 (+0.59%) | 12,600 |
30 Aug 2023 | JPY | 2,634 | 2,634 | 2,551 | 2,558 | 2,558 | -47 (-1.80%) | 25,400 |
29 Aug 2023 | JPY | 2,558 | 2,611 | 2,558 | 2,605 | 2,605 | +59 (+2.32%) | 24,400 |
28 Aug 2023 | JPY | 2,506 | 2,551 | 2,470 | 2,546 | 2,546 | +57 (+2.29%) | 13,800 |
25 Aug 2023 | JPY | 2,495 | 2,500 | 2,440 | 2,489 | 2,489 | -29 (-1.15%) | 23,600 |
24 Aug 2023 | JPY | 2,545 | 2,545 | 2,490 | 2,518 | 2,518 | -25 (-0.98%) | 8,500 |
23 Aug 2023 | JPY | 2,488 | 2,543 | 2,487 | 2,543 | 2,543 | +43 (+1.72%) | 6,400 |
22 Aug 2023 | JPY | 2,582 | 2,595 | 2,480 | 2,500 | 2,500 | -50 (-1.96%) | 18,700 |
21 Aug 2023 | JPY | 2,605 | 2,633 | 2,527 | 2,550 | 2,550 | -9 (-0.35%) | 44,700 |
18 Aug 2023 | JPY | 2,582 | 2,620 | 2,530 | 2,559 | 2,559 | -90 (-3.40%) | 31,500 |
17 Aug 2023 | JPY | 2,685 | 2,760 | 2,640 | 2,649 | 2,649 | -37 (-1.38%) | 61,300 |
16 Aug 2023 | JPY | 2,407 | 2,686 | 2,395 | 2,686 | 2,686 | +279 (+11.59%) | 155,700 |