Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 2,138 | 2,141 | 2,056 | 2,068 | 2,068 | -91 (-4.21%) | 742,500 |
28 Sep 2023 | JPY | 2,176 | 2,196 | 2,150 | 2,159 | 2,159 | -64 (-2.88%) | 347,600 |
27 Sep 2023 | JPY | 2,191 | 2,225 | 2,174 | 2,223 | 2,223 | +16 (+0.72%) | 346,000 |
26 Sep 2023 | JPY | 2,220 | 2,220 | 2,190 | 2,207 | 2,207 | -21 (-0.94%) | 439,000 |
25 Sep 2023 | JPY | 2,209 | 2,228 | 2,192 | 2,228 | 2,228 | +30 (+1.36%) | 269,300 |
22 Sep 2023 | JPY | 2,205 | 2,210 | 2,176 | 2,198 | 2,198 | -18 (-0.81%) | 334,600 |
21 Sep 2023 | JPY | 2,225 | 2,239 | 2,211 | 2,216 | 2,216 | -2 (-0.09%) | 250,700 |
20 Sep 2023 | JPY | 2,281 | 2,290 | 2,218 | 2,218 | 2,218 | -13 (-0.58%) | 706,600 |
19 Sep 2023 | JPY | 2,216 | 2,233 | 2,195 | 2,231 | 2,231 | +29 (+1.32%) | 357,000 |
15 Sep 2023 | JPY | 2,209 | 2,221 | 2,194 | 2,202 | 2,202 | +11 (+0.50%) | 507,900 |
14 Sep 2023 | JPY | 2,155 | 2,192 | 2,147 | 2,191 | 2,191 | +41 (+1.91%) | 322,500 |
13 Sep 2023 | JPY | 2,142 | 2,158 | 2,129 | 2,150 | 2,150 | +13 (+0.61%) | 207,000 |
12 Sep 2023 | JPY | 2,150 | 2,160 | 2,129 | 2,137 | 2,137 | -1 (-0.05%) | 175,600 |
11 Sep 2023 | JPY | 2,155 | 2,165 | 2,128 | 2,138 | 2,138 | -4 (-0.19%) | 220,900 |
8 Sep 2023 | JPY | 2,148 | 2,167 | 2,138 | 2,142 | 2,142 | -29 (-1.34%) | 319,100 |
7 Sep 2023 | JPY | 2,185 | 2,202 | 2,166 | 2,171 | 2,171 | -21 (-0.96%) | 327,100 |
6 Sep 2023 | JPY | 2,147 | 2,192 | 2,134 | 2,192 | 2,192 | +45 (+2.10%) | 500,800 |
5 Sep 2023 | JPY | 2,136 | 2,147 | 2,123 | 2,147 | 2,147 | +1 (+0.05%) | 269,800 |
4 Sep 2023 | JPY | 2,087 | 2,146 | 2,085 | 2,146 | 2,146 | +61 (+2.93%) | 395,100 |
1 Sep 2023 | JPY | 2,053 | 2,086 | 2,051 | 2,085 | 2,085 | +34 (+1.66%) | 273,500 |
31 Aug 2023 | JPY | 2,035 | 2,056 | 2,026 | 2,051 | 2,051 | +21 (+1.03%) | 310,800 |
30 Aug 2023 | JPY | 2,034 | 2,036 | 2,016 | 2,030 | 2,030 | -6 (-0.29%) | 284,300 |
29 Aug 2023 | JPY | 2,050 | 2,051 | 2,023 | 2,036 | 2,036 | -7 (-0.34%) | 190,400 |
28 Aug 2023 | JPY | 2,029 | 2,043 | 2,024 | 2,043 | 2,043 | +23 (+1.14%) | 197,400 |
25 Aug 2023 | JPY | 2,010 | 2,023 | 2,005 | 2,020 | 2,020 | -2 (-0.10%) | 194,300 |
24 Aug 2023 | JPY | 2,008 | 2,024 | 2,007 | 2,022 | 2,022 | +6 (+0.30%) | 200,400 |
23 Aug 2023 | JPY | 2,003 | 2,017 | 1,999 | 2,016 | 2,016 | +1 (+0.05%) | 136,800 |
22 Aug 2023 | JPY | 2,009 | 2,019 | 2,001 | 2,015 | 2,015 | +10 (+0.50%) | 228,400 |
21 Aug 2023 | JPY | 1,993 | 2,021 | 1,987 | 2,005 | 2,005 | +17 (+0.86%) | 372,100 |
18 Aug 2023 | JPY | 1,968 | 1,988 | 1,967 | 1,988 | 1,988 | -3 (-0.15%) | 210,500 |